Sofiva Genomics Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	39.550	39.800	39.400	39.800	39.450	12,000
2025-01-22	39.800	39.950	39.500	39.950	39.599	6,000
2025-01-21	39.350	39.800	39.350	39.800	39.450	4,000
2025-01-20	39.300	39.550	39.250	39.550	39.203	4,000
2025-01-17	40.250	40.250	39.550	39.550	39.203	3,000
2025-01-16	40.000	40.000	39.350	39.400	39.054	5,000
2025-01-15	38.450	40.250	38.450	40.000	39.649	12,000
2025-01-14	39.000	39.050	39.000	39.000	38.657	5,000
2025-01-13	40.500	40.500	39.000	39.000	38.657	15,000
2025-01-10	39.500	39.800	39.150	39.800	39.450	5,000
2025-01-09	39.650	39.650	39.500	39.500	39.153	10,000
2025-01-08	40.350	40.350	39.650	39.650	39.302	5,000
2025-01-07	40.550	40.550	39.500	39.600	39.252	24,000
2025-01-06	40.100	40.500	39.250	40.450	40.095	17,000
2025-01-03	39.750	39.750	39.750	39.750	39.401	1,000
2025-01-02	40.350	40.350	39.900	39.900	39.550	8,000
2024-12-31	38.900	39.950	38.900	39.950	39.599	7,000
2024-12-30	39.750	39.800	39.600	39.600	39.252	34,000
2024-12-27	40.000	40.600	40.000	40.000	39.649	18,000
2024-12-26	40.050	41.000	39.850	40.050	39.698	23,000
2024-12-25	39.850	40.000	39.750	40.000	39.649	17,000
2024-12-24	39.900	39.950	39.850	39.850	39.500	9,000
2024-12-23	39.900	41.350	39.850	40.000	39.649	21,000
2024-12-20	40.350	40.700	39.500	39.900	39.550	20,000
2024-12-19	40.550	40.550	39.750	39.900	39.550	20,000
2024-12-18	41.200	41.200	40.000	40.900	40.541	4,000
2024-12-17	40.000	40.000	39.900	39.900	39.550	3,000
2024-12-16	39.600	39.800	39.600	39.650	39.302	15,000
2024-12-13	41.550	41.550	40.000	40.000	39.649	43,000
2024-12-12	40.800	40.800	40.700	40.700	40.343	11,000
2024-12-11	41.100	41.350	40.700	40.700	40.343	10,000
2024-12-10	41.700	42.100	41.400	41.400	41.036	6,000
2024-12-09	42.050	42.050	41.700	41.700	41.334	11,000
2024-12-06	42.500	42.500	41.500	42.200	41.829	28,000
2024-12-05	41.700	42.000	41.700	42.000	41.631	24,000
2024-12-04	42.250	43.000	41.900	41.900	41.532	54,000
2024-12-03	41.850	42.250	41.700	42.250	41.879	10,000
2024-12-02	41.750	42.600	41.600	42.600	42.226	53,000
2024-11-29	41.600	42.600	41.600	42.600	42.226	23,000
2024-11-28	41.000	41.700	40.500	41.700	41.334	8,000
2024-11-27	42.300	42.300	41.600	42.200	41.829	29,000
2024-11-26	41.650	42.300	41.500	42.300	41.928	17,000
2024-11-25	41.550	43.700	41.550	43.700	43.316	12,000
2024-11-22	41.600	41.800	41.200	41.400	41.036	25,000
2024-11-21	41.750	41.950	41.550	41.650	41.284	51,000
2024-11-20	40.700	43.400	40.550	41.600	41.235	99,868
2024-11-19	40.100	40.400	40.000	40.300	39.946	31,000
2024-11-18	41.800	41.800	40.150	40.550	40.194	4,000
2024-11-15	40.400	40.500	40.300	40.300	39.946	21,000
2024-11-14	42.500	42.500	40.000	40.500	40.144	88,000
2024-11-13	43.000	43.600	42.400	42.500	42.127	31,000
2024-11-12	43.500	43.500	42.600	42.700	42.325	27,000
2024-11-11	43.200	44.100	42.350	43.500	43.118	101,000
2024-11-08	45.650	45.650	44.500	44.700	44.307	58,000
2024-11-07	45.100	45.350	44.600	45.150	44.753	25,000
2024-11-06	45.050	46.150	44.500	46.150	45.745	52,000
2024-11-05	45.100	45.850	44.500	45.050	44.654	16,000
2024-11-04	45.900	47.000	45.200	45.600	45.199	35,000
2024-11-01	48.300	48.300	46.250	46.600	46.191	22,000
2024-10-30	44.850	48.800	44.850	48.500	48.074	11,000

← NewerPage 8 of 21 · 1,219 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.