Sofiva Genomics Co.,Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	38.000	38.900	38.000	38.900	34.503	11,000
2022-11-01	37.600	37.900	37.600	37.900	33.616	3,000
2022-10-31	37.700	37.700	37.700	37.700	33.439	1,000
2022-10-28	37.100	37.200	37.100	37.200	32.995	4,000
2022-10-27	36.250	37.900	36.100	37.100	32.906	7,000
2022-10-26	37.600	38.000	37.500	37.500	33.261	8,000
2022-10-25	38.750	38.750	38.000	38.000	33.705	8,000
2022-10-24	37.550	39.500	37.550	38.050	33.749	3,000
2022-10-21	39.400	39.400	39.400	39.400	34.946	0
2022-10-20	39.750	39.750	37.600	39.400	34.946	6,000
2022-10-19	39.900	39.900	39.850	39.850	35.346	3,000
2022-10-18	40.000	40.000	39.800	39.850	35.346	6,000
2022-10-17	39.950	40.000	39.950	40.000	35.479	2,000
2022-10-14	40.000	40.000	39.950	39.950	35.434	6,000
2022-10-13	39.900	40.000	39.900	40.000	35.479	4,000
2022-10-12	40.300	40.300	40.100	40.100	35.567	6,000
2022-10-11	40.000	41.000	39.950	39.950	35.434	4,000
2022-10-07	40.600	40.600	40.000	40.450	35.878	27,000
2022-10-06	40.500	40.500	40.050	40.050	35.523	16,000
2022-10-05	42.000	42.250	40.500	41.050	36.410	12,000
2022-10-04	42.000	42.000	42.000	42.000	37.253	0
2022-10-03	42.150	42.150	41.800	42.000	37.253	5,000
2022-09-30	42.200	42.200	42.200	42.200	37.430	0
2022-09-29	42.200	42.200	42.200	42.200	37.430	0
2022-09-28	40.450	42.200	40.450	42.200	37.430	4,000
2022-09-27	42.550	42.550	42.450	42.450	37.652	7,000
2022-09-26	42.600	42.600	42.600	42.600	37.785	0
2022-09-23	42.550	42.750	42.550	42.600	37.785	15,000
2022-09-22	42.500	42.550	42.500	42.550	37.740	10,000
2022-09-21	42.650	42.650	42.500	42.500	37.696	8,000
2022-09-20	42.650	42.850	42.650	42.850	38.006	6,000
2022-09-19	42.600	42.600	42.600	42.600	37.785	0
2022-09-16	42.700	42.700	42.600	42.600	37.785	3,000
2022-09-15	42.800	43.200	42.800	43.200	38.317	4,000
2022-09-14	42.700	43.100	42.700	42.800	37.962	29,000
2022-09-13	43.300	43.500	42.700	43.000	38.139	19,000
2022-09-12	42.700	43.300	42.600	43.300	38.406	29,000
2022-09-08	42.700	43.000	42.600	43.000	38.139	21,000
2022-09-07	43.500	43.550	42.500	42.500	37.696	11,000
2022-09-06	44.100	44.100	42.800	43.800	38.849	14,000
2022-09-05	44.150	44.150	44.150	44.150	39.159	1,000
2022-09-02	44.000	44.000	44.000	44.000	39.026	0
2022-09-01	44.200	44.200	43.500	44.000	39.026	6,000
2022-08-31	44.150	44.200	44.000	44.200	39.204	12,000
2022-08-30	44.100	44.100	43.500	43.700	38.760	12,000
2022-08-29	44.500	44.500	42.500	42.500	37.696	26,000
2022-08-26	45.700	45.700	44.500	44.500	39.470	8,000
2022-08-25	45.000	45.000	45.000	45.000	39.913	3,000
2022-08-24	44.200	45.350	44.200	45.350	40.224	7,000
2022-08-23	43.500	46.000	43.500	45.400	40.268	42,000
2022-08-22	42.800	44.000	42.800	44.000	39.026	6,000
2022-08-19	44.450	44.450	44.450	44.450	39.426	0
2022-08-18	44.450	44.500	44.400	44.450	39.426	8,000
2022-08-17	44.050	44.050	44.050	44.050	39.071	0
2022-08-16	44.050	44.500	44.050	44.050	39.071	15,000
2022-08-15	44.050	44.050	44.050	44.050	39.071	2,000
2022-08-12	44.000	44.850	44.000	44.750	39.692	13,000
2022-08-11	45.000	45.000	44.000	44.850	39.780	13,000
2022-08-10	44.500	44.500	44.500	44.500	39.470	1,000
2022-08-09	44.900	44.900	44.800	44.800	39.736	2,000

← NewerPage 17 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-27	0.3000 TWD
2024-07-03	0.1990 TWD
2023-07-07	1.0000 TWD
2022-07-06	2.0000 TWD
2021-07-12	1.4000 TWD
2020-07-07	2.6000 TWD
2019-07-10	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.