Sofiva Genomics Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	48.600	48.600	48.600	48.600	48.173	0
2024-10-28	49.000	49.000	47.800	48.600	48.173	21,000
2024-10-25	48.100	48.900	47.650	48.900	48.470	30,000
2024-10-24	48.450	48.600	48.100	48.100	47.678	18,000
2024-10-23	49.400	49.650	48.400	49.000	48.570	36,000
2024-10-22	49.800	49.800	49.350	49.350	48.917	2,000
2024-10-21	47.950	51.000	47.950	49.900	49.462	34,000
2024-10-18	47.200	47.850	47.200	47.850	47.430	20,000
2024-10-17	47.350	47.350	47.000	47.200	46.785	10,000
2024-10-16	46.800	47.450	46.800	47.350	46.934	19,000
2024-10-15	47.500	47.500	46.350	46.550	46.141	44,000
2024-10-14	47.300	47.500	47.000	47.500	47.083	22,000
2024-10-11	49.100	49.350	47.000	47.200	46.785	120,000
2024-10-09	51.500	51.500	49.000	50.300	49.858	79,000
2024-10-08	50.600	51.400	50.500	51.400	50.949	22,000
2024-10-07	51.500	52.400	51.500	51.700	51.246	84,000
2024-10-04	51.600	51.600	51.000	51.500	51.048	52,000
2024-10-01	51.700	52.300	51.100	52.000	51.543	35,000
2024-09-30	50.800	52.900	50.400	51.800	51.345	99,000
2024-09-27	50.500	50.800	50.100	50.800	50.354	68,000
2024-09-26	50.900	51.900	50.800	50.900	50.453	47,000
2024-09-25	50.900	52.000	50.900	51.200	50.750	57,000
2024-09-24	51.200	51.800	50.300	50.500	50.056	89,000
2024-09-23	51.000	51.800	50.700	51.800	51.345	52,000
2024-09-20	51.500	51.500	50.500	51.200	50.750	45,000
2024-09-19	52.100	52.100	51.000	51.500	51.048	91,000
2024-09-18	49.900	53.900	49.900	52.000	51.543	156,000
2024-09-16	51.100	51.100	49.400	49.400	48.966	28,000
2024-09-13	49.300	49.950	49.300	49.300	48.867	4,000
2024-09-12	49.900	50.000	49.250	49.250	48.817	8,000
2024-09-11	48.900	49.950	48.500	48.600	48.173	22,000
2024-09-10	50.700	51.000	48.800	48.900	48.470	62,000
2024-09-09	51.000	51.800	50.000	50.600	50.156	54,000
2024-09-06	51.500	51.500	50.600	51.000	50.552	44,000
2024-09-05	53.100	53.800	51.300	51.600	51.147	93,000
2024-09-04	54.000	54.400	52.300	53.300	52.832	94,000
2024-09-03	56.500	56.800	56.000	56.100	55.607	63,000
2024-09-02	57.100	57.200	56.100	56.600	56.103	38,000
2024-08-30	55.800	56.900	55.700	56.300	55.805	87,000
2024-08-29	55.900	56.500	55.700	55.800	55.310	57,000
2024-08-28	55.400	56.700	55.000	56.000	55.508	122,000
2024-08-27	56.100	56.100	54.900	55.500	55.012	131,000
2024-08-26	55.400	56.500	55.000	56.100	55.607	113,000
2024-08-23	54.300	56.500	54.300	55.500	55.012	152,000
2024-08-22	55.600	56.500	54.600	55.000	54.517	122,000
2024-08-21	55.600	56.700	54.300	55.400	54.913	187,000
2024-08-20	54.300	58.600	53.100	55.700	55.211	313,000
2024-08-19	54.300	54.500	52.600	53.500	53.030	208,000
2024-08-16	55.400	55.400	53.300	53.500	53.030	170,000
2024-08-15	55.500	56.400	53.700	54.700	54.220	145,000
2024-08-14	55.500	57.500	54.600	54.700	54.220	88,000
2024-08-13	57.000	57.100	54.600	55.500	55.012	81,000
2024-08-12	54.700	58.000	54.500	57.800	57.292	161,000
2024-08-09	55.500	56.400	54.500	54.500	54.021	70,000
2024-08-08	55.800	56.000	53.200	53.500	53.030	84,000
2024-08-07	53.600	56.800	53.300	56.400	55.905	75,000
2024-08-06	53.900	54.600	51.200	53.200	52.733	95,000
2024-08-05	55.200	55.400	52.300	53.900	53.427	159,000
2024-08-02	59.200	60.000	58.100	58.100	57.590	81,000
2024-08-01	59.300	61.500	59.300	60.800	60.266	77,000

← NewerPage 9 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.