Sofiva Genomics Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	33.950	33.950	32.700	33.000	33.000	18,100
2026-04-24	33.900	33.950	33.700	33.950	33.950	7,020
2026-04-23	33.500	33.600	32.100	33.600	33.600	41,050
2026-04-22	34.700	34.700	33.600	33.650	33.650	24,007
2026-04-21	33.150	33.600	33.100	33.600	33.600	25,000
2026-04-20	32.900	33.150	32.800	33.150	33.150	31,000
2026-04-17	33.650	33.700	33.500	33.500	33.500	24,000
2026-04-16	34.000	34.000	33.600	33.700	33.700	16,110
2026-04-15	33.400	34.250	33.400	34.250	34.250	21,000
2026-04-14	33.850	33.850	33.700	33.700	33.700	13,035
2026-04-13	34.000	34.050	33.650	34.050	34.050	18,040
2026-04-10	34.050	34.050	33.450	33.550	33.550	35,000
2026-04-09	34.150	34.150	34.000	34.050	34.050	8,000
2026-04-08	34.200	34.300	34.200	34.200	34.200	3,000
2026-04-07	34.000	34.200	33.950	34.200	34.200	8,000
2026-04-02	34.100	34.100	33.500	33.700	33.700	27,000
2026-04-01	34.150	34.300	34.050	34.050	34.050	32,041
2026-03-31	34.400	34.400	34.100	34.100	34.100	21,130
2026-03-30	34.400	35.900	34.100	34.200	34.200	17,000
2026-03-27	34.450	34.600	34.450	34.500	34.500	6,000
2026-03-26	34.600	34.750	34.350	34.750	34.750	19,000
2026-03-25	34.650	34.850	34.550	34.600	34.600	12,045
2026-03-24	35.700	35.950	34.850	34.850	34.850	48,200
2026-03-23	35.450	35.450	34.350	35.000	35.000	22,109
2026-03-20	34.600	35.650	34.400	34.550	34.550	66,000
2026-03-19	35.000	35.000	34.600	34.600	34.600	24,000
2026-03-18	35.450	35.450	34.700	34.700	34.700	46,040
2026-03-17	35.800	35.850	34.700	34.700	34.700	26,000
2026-03-16	35.950	35.950	34.700	34.700	34.700	4,100
2026-03-13	34.550	34.550	34.350	34.400	34.400	20,382
2026-03-12	34.800	35.000	34.700	34.700	34.700	6,000
2026-03-11	36.900	36.900	34.800	34.800	34.800	26,175
2026-03-10	34.500	34.650	34.400	34.650	34.650	15,000
2026-03-09	34.400	34.650	34.300	34.350	34.350	34,000
2026-03-06	34.600	34.850	34.600	34.800	34.800	5,000
2026-03-05	35.150	35.150	34.350	34.550	34.550	48,000
2026-03-04	35.900	35.900	34.700	34.700	34.700	53,001
2026-03-03	36.600	36.600	34.800	35.900	35.900	28,095
2026-03-02	35.500	36.900	35.500	35.650	35.650	34,000
2026-02-26	36.300	37.000	35.900	35.900	35.900	34,000
2026-02-25	34.800	36.700	34.800	36.700	36.700	61,210
2026-02-24	33.800	37.050	33.700	34.800	34.800	83,170
2026-02-23	34.000	34.000	33.800	33.800	33.800	40,000
2026-02-11	34.350	34.400	34.050	34.050	34.050	54,086
2026-02-10	34.500	34.500	34.000	34.350	34.350	30,000
2026-02-09	34.500	34.500	33.950	33.950	33.950	28,534
2026-02-06	34.400	34.450	33.200	34.000	34.000	62,025
2026-02-05	33.500	34.150	33.450	33.950	33.950	72,090
2026-02-04	34.000	34.250	32.900	33.450	33.450	260,372
2026-02-03	35.250	35.300	34.550	35.300	35.300	466,743
2026-02-02	29.050	32.100	28.900	32.100	32.100	163,000
2026-01-30	29.450	29.450	29.200	29.200	29.200	6,000
2026-01-29	29.450	29.450	29.450	29.450	29.450	2,000
2026-01-28	29.500	29.500	29.200	29.500	29.500	126,000
2026-01-27	29.750	29.750	29.500	29.500	29.500	4,000
2026-01-26	29.500	29.750	29.400	29.750	29.750	16,000
2026-01-23	29.650	29.650	29.500	29.500	29.500	7,000
2026-01-22	29.500	30.100	29.500	30.000	30.000	20,000
2026-01-21	29.800	30.000	29.800	30.000	30.000	8,000
2026-01-20	29.900	30.000	29.500	29.500	29.500	10,000

← NewerPage 3 of 21 · 1,216 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.