Sofiva Genomics Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	29.500	29.600	29.450	29.500	29.500	20,000
2026-01-16	29.550	29.550	29.550	29.550	29.550	0
2026-01-15	29.250	29.550	29.250	29.550	29.550	3,010
2026-01-14	30.000	30.000	29.500	29.550	29.550	19,010
2026-01-13	29.550	29.550	29.550	29.550	29.550	1,000
2026-01-12	30.000	30.750	30.000	30.600	30.600	8,015
2026-01-09	30.000	30.000	30.000	30.000	30.000	15,000
2026-01-08	29.600	30.000	29.600	30.000	30.000	3,000
2026-01-07	29.700	30.000	29.500	30.000	30.000	36,000
2026-01-06	29.800	29.800	29.800	29.800	29.800	0
2026-01-05	30.000	30.000	29.800	29.800	29.800	14,010
2026-01-02	30.100	30.100	29.900	29.900	29.900	10,000
2025-12-31	30.050	30.150	30.000	30.150	30.150	13,001
2025-12-30	31.000	31.000	31.000	31.000	31.000	3,087
2025-12-29	31.000	31.000	30.050	30.750	30.750	6,000
2025-12-26	30.000	30.800	30.000	30.800	30.800	4,033
2025-12-24	30.000	30.700	30.000	30.000	30.000	15,001
2025-12-23	30.000	30.000	30.000	30.000	30.000	4,000
2025-12-22	30.300	30.300	30.000	30.100	30.100	15,000
2025-12-19	30.100	30.300	30.000	30.300	30.300	8,000
2025-12-18	30.000	30.300	29.850	30.300	30.300	9,000
2025-12-17	30.500	30.500	29.850	30.100	30.100	9,002
2025-12-16	30.500	30.500	30.250	30.250	30.250	7,000
2025-12-15	30.500	30.500	30.250	30.250	30.250	7,000
2025-12-12	30.600	30.600	30.600	30.600	30.600	4,000
2025-12-11	30.800	31.550	30.800	31.000	31.000	157,000
2025-12-10	30.500	30.950	30.500	30.650	30.650	168,000
2025-12-09	30.300	30.750	30.000	30.500	30.500	58,000
2025-12-08	29.850	29.850	29.850	29.850	29.850	0
2025-12-05	29.850	29.850	29.850	29.850	29.850	2,004
2025-12-04	29.900	29.900	29.800	29.850	29.850	9,000
2025-12-03	30.000	30.150	30.000	30.150	30.150	11,000
2025-12-02	31.400	31.400	29.750	30.000	30.000	10,000
2025-12-01	30.000	30.050	30.000	30.050	30.050	5,000
2025-11-28	30.300	30.500	30.200	30.500	30.500	8,000
2025-11-27	30.600	30.800	30.600	30.800	30.800	15,000
2025-11-26	30.200	30.900	30.200	30.900	30.900	6,000
2025-11-25	30.300	31.150	30.000	31.150	31.150	19,000
2025-11-24	30.900	30.900	30.900	30.900	30.900	2,000
2025-11-21	31.250	31.250	31.250	31.250	31.250	0
2025-11-20	31.400	31.400	30.300	31.250	31.250	13,000
2025-11-19	30.450	30.450	30.450	30.450	30.450	0
2025-11-18	30.300	30.450	30.200	30.450	30.450	13,000
2025-11-17	30.300	30.400	30.300	30.300	30.300	12,000
2025-11-14	30.300	30.600	30.300	30.600	30.600	8,000
2025-11-13	30.300	30.300	29.900	30.200	30.200	11,000
2025-11-12	30.750	31.000	30.700	30.700	30.700	13,000
2025-11-11	30.600	30.800	30.600	30.600	30.600	9,000
2025-11-10	30.750	30.750	30.500	30.600	30.600	13,009
2025-11-07	31.400	31.400	31.400	31.400	31.400	0
2025-11-06	31.400	31.400	30.800	31.400	31.400	5,000
2025-11-05	31.400	31.400	30.700	30.700	30.700	4,000
2025-11-04	31.550	31.900	30.700	31.500	31.500	14,000
2025-11-03	31.900	31.900	31.500	31.700	31.700	15,117
2025-10-31	32.700	32.750	31.900	31.900	31.900	5,000
2025-10-30	32.400	32.400	32.000	32.000	32.000	3,000
2025-10-29	32.000	32.750	32.000	32.700	32.700	15,050
2025-10-28	31.750	31.800	31.550	31.550	31.550	13,000
2025-10-27	32.850	32.850	31.750	31.750	31.750	13,000
2025-10-23	31.750	31.750	31.750	31.750	31.750	3,000

← NewerPage 4 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.