Sofiva Genomics Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	48.000	48.450	48.000	48.450	41.055	2,000
2022-02-11	48.450	48.450	48.450	48.450	41.055	3,000
2022-02-10	48.550	48.550	48.100	48.500	41.097	17,000
2022-02-09	48.500	48.550	48.500	48.550	41.140	2,000
2022-02-08	48.750	48.750	48.400	48.550	41.140	6,000
2022-02-07	48.000	48.000	47.000	47.900	40.589	18,000
2022-01-26	46.800	48.350	46.800	48.350	40.970	4,000
2022-01-25	47.000	47.000	46.700	46.700	39.572	12,000
2022-01-24	46.600	47.000	46.600	47.000	39.826	13,000
2022-01-21	48.000	48.000	47.500	47.550	40.292	15,000
2022-01-20	48.200	48.200	47.500	48.000	40.674	8,000
2022-01-19	47.550	48.050	47.550	47.900	40.589	3,000
2022-01-18	49.050	49.050	47.600	48.200	40.843	7,000
2022-01-17	47.500	48.400	47.000	47.950	40.631	37,000
2022-01-14	49.000	49.000	47.500	47.600	40.335	45,000
2022-01-13	49.000	49.300	48.900	49.300	41.775	16,000
2022-01-12	49.000	49.050	48.800	49.000	41.521	20,000
2022-01-11	48.900	48.900	48.500	48.500	41.097	4,000
2022-01-10	48.500	49.000	48.500	48.500	41.097	10,000
2022-01-07	49.000	49.100	48.350	48.400	41.013	34,000
2022-01-06	48.950	49.000	48.950	49.000	41.521	14,000
2022-01-05	48.200	49.000	48.100	49.000	41.521	6,000
2022-01-04	48.950	49.000	48.000	48.400	41.013	10,000
2022-01-03	48.400	49.000	48.200	48.500	41.097	6,000
2021-12-30	49.300	49.300	48.300	49.000	41.521	19,000
2021-12-29	49.800	49.800	48.800	48.800	41.352	26,000
2021-12-28	50.300	50.300	48.900	49.900	42.284	19,000
2021-12-27	48.050	50.500	48.050	50.500	42.792	22,000
2021-12-24	48.300	48.750	48.050	48.750	41.309	13,000
2021-12-23	48.700	48.800	48.200	48.200	40.843	5,000
2021-12-22	48.950	48.950	48.250	48.350	40.970	23,000
2021-12-21	49.350	49.600	48.500	48.800	41.352	24,000
2021-12-20	49.200	49.850	48.600	49.100	41.606	39,000
2021-12-17	48.600	50.400	48.400	49.600	42.029	63,000
2021-12-16	48.100	49.700	47.950	49.000	41.521	84,000
2021-12-15	48.000	48.000	48.000	48.000	40.674	20,000
2021-12-14	48.000	48.100	47.600	47.600	40.335	17,000
2021-12-13	48.200	48.300	47.350	48.300	40.928	35,000
2021-12-10	48.600	48.850	47.950	48.850	41.394	24,000
2021-12-09	47.100	49.300	46.900	49.000	41.521	60,000
2021-12-08	46.750	46.900	46.500	46.900	39.742	22,000
2021-12-07	47.000	47.000	46.700	46.900	39.742	18,000
2021-12-06	47.000	47.000	46.350	46.950	39.784	11,000
2021-12-03	46.900	46.900	46.200	46.800	39.657	29,000
2021-12-02	46.000	46.000	45.850	45.850	38.852	3,000
2021-12-01	46.000	46.000	46.000	46.000	38.979	3,000
2021-11-30	45.700	46.400	45.700	46.000	38.979	12,000
2021-11-29	45.700	45.700	45.700	45.700	38.725	1,000
2021-11-26	45.700	45.700	45.650	45.700	38.725	5,000
2021-11-25	47.050	47.050	45.950	46.100	39.064	23,000
2021-11-24	46.000	46.450	45.600	46.000	38.979	6,000
2021-11-23	46.450	46.450	46.000	46.000	38.979	6,000
2021-11-22	46.150	46.200	45.700	46.150	39.106	7,000
2021-11-19	47.450	47.450	46.000	46.100	39.064	13,000
2021-11-18	45.200	46.100	45.200	46.100	39.064	8,000
2021-11-17	46.150	46.150	46.100	46.100	39.064	2,000
2021-11-16	45.700	46.900	45.700	46.100	39.064	12,000
2021-11-15	45.600	46.800	45.600	46.100	39.064	13,000
2021-11-12	45.500	45.600	45.250	45.600	38.640	10,000
2021-11-11	45.350	45.750	45.350	45.600	38.640	22,000

← NewerPage 20 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.