Sofiva Genomics Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	44.200	44.250	44.200	44.250	39.248	3,000
2022-08-05	43.900	44.450	43.100	44.400	39.381	19,000
2022-08-04	42.200	45.450	42.200	45.200	40.091	25,000
2022-08-03	46.500	46.500	46.500	46.500	41.244	0
2022-08-02	46.750	46.750	46.500	46.500	41.244	4,000
2022-08-01	46.500	46.900	46.500	46.500	41.244	7,000
2022-07-29	47.000	47.000	46.600	46.600	41.333	3,000
2022-07-28	45.900	45.900	45.900	45.900	40.712	2,000
2022-07-27	46.000	46.000	45.900	45.900	40.712	9,000
2022-07-26	46.050	46.200	45.800	45.900	40.712	5,000
2022-07-25	46.050	46.050	46.050	46.050	40.845	1,000
2022-07-22	46.400	46.400	46.050	46.050	40.845	2,000
2022-07-21	45.600	46.000	45.600	46.000	40.800	6,000
2022-07-20	45.500	45.600	45.300	45.600	40.446	18,000
2022-07-19	45.450	45.700	45.250	45.250	40.135	10,000
2022-07-18	44.700	45.100	44.700	45.100	40.002	6,000
2022-07-15	44.000	44.200	44.000	44.200	39.204	16,000
2022-07-14	43.950	43.950	43.950	43.950	38.982	3,000
2022-07-13	43.900	43.900	43.900	43.900	38.938	0
2022-07-12	43.900	43.900	43.850	43.900	38.938	7,000
2022-07-11	43.800	45.450	43.800	44.300	39.293	3,000
2022-07-08	44.200	44.200	44.200	44.200	39.204	1,000
2022-07-07	44.000	44.500	44.000	44.200	39.204	9,000
2022-07-06	43.700	44.200	43.300	43.900	38.938	13,000
2022-07-05	44.300	44.800	44.300	44.800	37.962	4,000
2022-07-04	45.100	45.150	44.200	44.200	37.454	21,000
2022-07-01	44.800	45.950	44.800	45.050	38.174	18,000
2022-06-30	45.150	45.150	45.100	45.100	38.216	13,000
2022-06-29	45.100	45.500	45.100	45.100	38.216	10,000
2022-06-28	46.150	46.150	45.100	45.100	38.216	8,000
2022-06-27	44.950	45.100	44.650	44.650	37.835	22,000
2022-06-24	44.800	44.800	44.800	44.800	37.962	1,000
2022-06-23	45.000	45.000	45.000	45.000	38.132	2,000
2022-06-22	45.700	45.700	45.000	45.000	38.132	7,000
2022-06-21	45.300	46.100	45.300	46.100	39.064	9,000
2022-06-20	45.800	45.900	45.800	45.900	38.894	4,000
2022-06-17	44.550	45.850	44.550	45.850	38.852	4,000
2022-06-16	45.950	46.000	45.100	45.100	38.216	17,000
2022-06-15	44.500	46.000	44.500	46.000	38.979	3,000
2022-06-14	46.650	46.700	45.200	45.200	38.301	6,000
2022-06-13	46.000	46.000	46.000	46.000	38.979	4,000
2022-06-10	46.750	46.750	46.700	46.700	39.572	8,000
2022-06-09	46.800	46.800	46.800	46.800	39.657	2,000
2022-06-08	46.700	46.700	46.700	46.700	39.572	0
2022-06-07	46.950	46.950	46.600	46.700	39.572	19,000
2022-06-06	46.150	46.150	46.150	46.150	39.106	3,000
2022-06-02	47.750	47.750	46.100	47.400	40.165	17,000
2022-06-01	45.450	47.800	45.450	47.800	40.504	11,000
2022-05-31	44.200	44.900	44.100	44.900	38.047	8,000
2022-05-30	44.100	45.000	44.000	45.000	38.132	14,000
2022-05-27	44.000	44.000	43.950	44.000	37.284	10,000
2022-05-26	43.950	43.950	43.950	43.950	37.242	2,000
2022-05-25	44.800	44.800	44.000	44.000	37.284	3,000
2022-05-24	44.900	44.900	44.000	44.000	37.284	2,000
2022-05-23	44.050	44.050	43.850	43.850	37.157	5,000
2022-05-20	45.700	45.700	44.050	44.050	37.327	10,000
2022-05-19	44.200	44.200	44.050	44.050	37.327	2,000
2022-05-18	44.600	44.900	44.000	44.200	37.454	20,000
2022-05-17	44.650	44.650	44.650	44.650	37.835	1,000
2022-05-16	43.500	44.300	43.500	44.300	37.538	6,000

← NewerPage 18 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.