Sofiva Genomics Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	32.000	34.600	32.000	32.400	32.400	61,000
2025-07-25	30.500	32.550	30.350	32.550	32.550	90,000
2025-07-24	29.700	29.700	29.600	29.600	29.600	9,000
2025-07-23	29.500	30.150	29.000	29.700	29.700	20,000
2025-07-22	32.400	32.400	29.400	30.150	30.150	46,005
2025-07-21	32.400	32.400	32.400	32.400	32.400	3,000
2025-07-18	32.300	32.400	32.300	32.400	32.400	5,000
2025-07-17	32.050	32.050	32.050	32.050	32.050	0
2025-07-16	32.050	32.100	32.050	32.050	32.050	5,000
2025-07-15	32.600	32.600	32.600	32.600	32.600	2,000
2025-07-14	32.000	32.000	31.950	32.000	32.000	4,000
2025-07-11	31.950	31.950	31.950	31.950	31.950	1,000
2025-07-10	32.050	32.050	32.050	32.050	32.050	0
2025-07-09	32.450	32.450	32.050	32.050	32.050	3,000
2025-07-08	32.050	33.000	32.050	33.000	33.000	4,000
2025-07-07	32.300	32.300	32.300	32.300	32.300	0
2025-07-04	32.050	32.500	32.050	32.300	32.300	6,000
2025-07-03	33.000	33.000	32.250	32.600	32.600	7,001
2025-07-02	32.100	32.900	32.000	32.900	32.900	9,000
2025-07-01	32.500	32.500	32.500	32.500	32.500	1,045
2025-06-30	33.250	33.250	32.500	33.000	33.000	3,000
2025-06-27	33.700	33.800	33.200	33.250	33.250	16,000
2025-06-26	36.000	36.000	34.000	34.150	33.850	56,004
2025-06-25	33.000	33.100	33.000	33.000	32.710	14,000
2025-06-24	32.000	32.000	32.000	32.000	31.719	0
2025-06-23	32.000	32.000	32.000	32.000	31.719	0
2025-06-20	32.000	32.000	32.000	32.000	31.719	3,000
2025-06-19	32.100	32.150	32.050	32.100	31.818	8,000
2025-06-18	33.650	33.650	33.650	33.650	33.354	0
2025-06-17	33.650	33.650	33.650	33.650	33.354	1,000
2025-06-16	33.000	33.000	32.100	32.200	31.917	5,000
2025-06-13	33.000	33.000	32.950	33.000	32.710	5,000
2025-06-12	33.000	33.000	32.600	33.000	32.710	5,000
2025-06-11	33.000	33.000	33.000	33.000	32.710	1,000
2025-06-10	33.150	33.150	32.650	32.650	32.363	7,000
2025-06-09	33.050	33.050	33.050	33.050	32.760	0
2025-06-06	33.300	33.350	33.050	33.050	32.760	13,000
2025-06-05	33.550	34.200	33.250	33.250	32.958	50,001
2025-06-04	31.950	34.350	31.950	34.350	34.048	67,000
2025-06-03	31.900	32.050	31.000	31.250	30.976	15,000
2025-06-02	32.650	32.650	32.050	32.050	31.768	7,006
2025-05-29	32.600	32.600	32.600	32.600	32.314	6,000
2025-05-28	33.450	33.450	33.000	33.150	32.859	14,000
2025-05-27	33.500	33.500	33.500	33.500	33.206	2,000
2025-05-26	33.250	33.800	33.150	33.800	33.503	7,000
2025-05-23	33.250	33.500	33.250	33.250	32.958	1,000
2025-05-22	33.900	33.900	33.100	33.100	32.809	8,000
2025-05-21	33.200	33.200	33.200	33.200	32.908	0
2025-05-20	33.200	33.200	33.200	33.200	32.908	1,000
2025-05-19	33.400	33.400	33.100	33.100	32.809	2,000
2025-05-16	33.450	33.450	33.400	33.400	33.107	5,000
2025-05-15	33.500	33.500	33.300	33.450	33.156	13,000
2025-05-14	33.300	33.800	33.300	33.800	33.503	7,000
2025-05-13	34.000	34.100	33.150	33.150	32.859	12,000
2025-05-12	34.200	34.250	33.000	33.350	33.057	9,000
2025-05-09	33.350	34.150	33.300	34.150	33.850	11,000
2025-05-08	33.000	33.550	33.000	33.550	33.255	5,000
2025-05-07	34.500	34.500	34.500	34.500	34.197	1,125
2025-05-06	34.150	34.150	34.150	34.150	33.850	0
2025-05-05	34.150	34.150	34.150	34.150	33.850	12,000

← NewerPage 6 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.