Sofiva Genomics Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	32.000	32.100	31.500	31.600	31.600	8,000
2025-10-21	31.600	31.700	31.600	31.700	31.700	12,001
2025-10-20	32.200	32.200	32.050	32.100	32.100	7,000
2025-10-17	32.000	32.600	31.600	32.200	32.200	27,000
2025-10-16	31.050	32.200	31.050	32.200	32.200	36,000
2025-10-15	33.000	33.000	32.350	32.350	32.350	9,000
2025-10-14	33.300	33.300	33.000	33.000	33.000	18,000
2025-10-13	33.400	33.450	33.300	33.300	33.300	9,030
2025-10-09	35.000	35.000	32.700	34.900	34.900	15,169
2025-10-08	34.800	34.800	33.700	34.700	34.700	6,000
2025-10-07	34.000	34.200	33.500	34.000	34.000	21,209
2025-10-03	33.050	33.900	33.050	33.500	33.500	35,008
2025-10-02	32.350	33.450	32.350	33.050	33.050	18,000
2025-10-01	32.200	33.400	32.000	32.350	32.350	45,000
2025-09-30	32.900	32.900	31.650	32.300	32.300	34,050
2025-09-29	33.100	33.100	33.100	33.100	33.100	0
2025-09-26	33.500	33.700	32.350	33.100	33.100	93,000
2025-09-25	35.600	36.300	34.850	35.050	35.050	273,000
2025-09-24	30.400	33.000	30.400	33.000	33.000	84,000
2025-09-23	29.850	30.200	29.850	30.000	30.000	5,000
2025-09-22	30.450	30.450	30.200	30.200	30.200	10,000
2025-09-19	31.000	31.000	30.550	30.550	30.550	5,000
2025-09-18	30.250	30.500	30.250	30.500	30.500	14,000
2025-09-17	30.000	30.000	30.000	30.000	30.000	0
2025-09-16	30.000	30.000	29.850	30.000	30.000	17,000
2025-09-15	30.100	30.200	29.700	30.200	30.200	10,000
2025-09-12	30.250	30.500	30.150	30.150	30.150	13,000
2025-09-11	30.500	31.200	30.000	30.800	30.800	33,000
2025-09-10	30.800	30.800	30.800	30.800	30.800	1,000
2025-09-09	31.000	31.000	30.750	31.000	31.000	14,000
2025-09-08	31.700	31.700	31.000	31.000	31.000	3,000
2025-09-05	31.250	31.250	31.250	31.250	31.250	1,000
2025-09-04	31.500	31.550	31.300	31.300	31.300	4,000
2025-09-03	31.600	31.600	31.550	31.550	31.550	2,000
2025-09-02	31.250	31.300	31.250	31.250	31.250	7,000
2025-09-01	31.500	31.500	31.300	31.300	31.300	3,000
2025-08-29	32.300	32.300	31.800	31.800	31.800	3,000
2025-08-28	32.400	32.400	32.300	32.300	32.300	3,000
2025-08-27	31.300	31.300	31.300	31.300	31.300	3,000
2025-08-26	31.500	31.500	30.800	30.800	30.800	9,000
2025-08-25	31.400	31.850	31.050	31.300	31.300	14,000
2025-08-22	30.700	31.200	30.700	30.850	30.850	14,000
2025-08-21	30.600	30.650	30.450	30.650	30.650	11,022
2025-08-20	30.800	30.800	30.650	30.650	30.650	3,030
2025-08-19	30.800	30.800	30.800	30.800	30.800	1,032
2025-08-18	30.250	31.900	30.200	31.450	31.450	13,000
2025-08-15	30.800	30.800	30.550	30.800	30.800	7,014
2025-08-14	30.250	30.800	30.250	30.800	30.800	8,073
2025-08-13	31.000	31.800	31.000	31.100	31.100	12,000
2025-08-12	31.200	31.200	31.200	31.200	31.200	2,000
2025-08-11	32.000	32.000	31.050	31.200	31.200	10,000
2025-08-08	31.100	32.950	30.800	32.950	32.950	8,000
2025-08-07	32.000	32.000	31.000	31.100	31.100	5,010
2025-08-06	31.000	31.700	30.800	31.700	31.700	5,000
2025-08-05	31.000	31.300	31.000	31.000	31.000	6,000
2025-08-04	30.550	30.550	30.500	30.500	30.500	3,000
2025-08-01	30.600	30.600	30.600	30.600	30.600	5,000
2025-07-31	31.150	31.150	30.450	30.600	30.600	19,000
2025-07-30	31.800	31.800	30.350	31.500	31.500	18,000
2025-07-29	31.200	31.800	30.900	31.800	31.800	11,000

← NewerPage 5 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.