GeneFerm Biotechnology Co. Ltd.(TW:1796)
NT$28.00+0.45 (+1.63%)
TW:1796
GeneFerm Biotechnology Co. Ltd. historical prices
NT$28.00
At close:+0.45 (+1.63%)
GeneFerm Biotechnology Co. Ltd. (1796) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.50 | 28.60 | 28.00 | 28.00 | 28.00 | +1.63% | 7,316 | 0.40 |
| Nov 10, 2026 | 27.50 | 28.70 | 26.70 | 27.55 | 27.55 | +3.38% | 20,094 | 1.12 |
| Nov 09, 2026 | 27.75 | 27.75 | 26.20 | 26.90 | 26.90 | +0.94% | 16,047 | 0.90 |
| Nov 06, 2026 | 24.00 | 26.85 | 24.00 | 26.65 | 26.65 | +1.33% | 17,000 | 0.96 |
| Nov 05, 2026 | 26.30 | 27.30 | 26.00 | 26.30 | 26.30 | +0.77% | 45,002 | 2.59 |
| Nov 04, 2026 | 27.30 | 29.20 | 26.10 | 26.10 | 26.10 | -1.69% | 167,070 | 11.22 |
| Nov 03, 2026 | 27.00 | 28.20 | 26.55 | 26.55 | 26.55 | -1.30% | 27,010 | 1.76 |
| Nov 02, 2026 | 26.50 | 26.90 | 26.00 | 26.90 | 26.90 | -1.28% | 44,037 | 2.96 |
| Oct 30, 2026 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | -1.98% | 13,032 | 0.88 |
| Oct 29, 2026 | 27.55 | 27.80 | 27.50 | 27.80 | 27.80 | -1.07% | 12,043 | 0.81 |
| Oct 28, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | +1.08% | 1,002 | 0.06 |
| Oct 27, 2026 | 27.20 | 27.85 | 27.10 | 27.80 | 27.80 | -0.18% | 24,002 | 1.52 |
| Oct 26, 2026 | 27.85 | 28.25 | 27.85 | 27.85 | 27.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 27.85 | 28.25 | 27.85 | 27.85 | 27.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 28.20 | 28.25 | 27.85 | 27.85 | 27.85 | -1.24% | 29,543 | 1.81 |
| Oct 21, 2026 | 29.00 | 29.00 | 28.00 | 28.20 | 28.20 | -2.08% | 24,011 | 1.48 |
| Oct 20, 2026 | 29.00 | 29.00 | 28.50 | 28.80 | 28.80 | -0.69% | 22,001 | 1.37 |
| Oct 19, 2026 | 29.30 | 29.30 | 28.60 | 29.00 | 29.00 | -0.85% | 25,123 | 1.57 |
| Oct 16, 2026 | 29.60 | 29.60 | 29.00 | 29.25 | 29.25 | -0.17% | 19,005 | 1.19 |
| Oct 15, 2026 | 29.70 | 29.70 | 29.05 | 29.30 | 29.30 | 0.00% | 18,000 | 1.13 |
| Oct 14, 2026 | 29.30 | 29.30 | 28.20 | 29.30 | 29.30 | +1.03% | 28,001 | 1.77 |
| Oct 13, 2026 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | -0.17% | 22,151 | 1.41 |
| Oct 12, 2026 | 29.05 | 29.30 | 29.00 | 29.05 | 29.05 | -1.53% | 21,361 | 1.38 |
| Oct 09, 2026 | 29.50 | 30.30 | 29.50 | 29.50 | 29.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 30.30 | 30.30 | 29.50 | 29.50 | 29.50 | -1.67% | 10,003 | 0.61 |
| Oct 07, 2026 | 29.60 | 30.00 | 29.50 | 30.00 | 30.00 | +1.35% | 14,003 | 0.87 |
| Oct 06, 2026 | 29.80 | 29.80 | 29.50 | 29.60 | 29.60 | +0.34% | 6,005 | 0.32 |
| Oct 05, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.34% | 4,008 | 0.19 |
| Oct 02, 2026 | 30.75 | 30.75 | 29.70 | 29.90 | 29.90 | -1.32% | 9,259 | 0.43 |
| Oct 01, 2026 | 29.20 | 30.40 | 29.05 | 30.30 | 30.30 | +3.95% | 61,035 | 2.89 |
| Sep 30, 2026 | 29.30 | 29.30 | 29.00 | 29.15 | 29.15 | +1.22% | 6,303 | 0.30 |
| Sep 29, 2026 | 29.75 | 29.75 | 28.80 | 28.80 | 28.80 | -2.37% | 9,254 | 0.44 |
| Sep 28, 2026 | 29.50 | 29.80 | 29.50 | 29.50 | 29.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 29.50 | 29.80 | 29.50 | 29.50 | 29.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | -1.67% | 4,005 | 0.18 |
| Sep 23, 2026 | 30.30 | 30.30 | 29.50 | 30.00 | 30.00 | +1.52% | 7,048 | 0.32 |
| Sep 22, 2026 | 30.30 | 30.30 | 29.55 | 29.55 | 29.55 | -0.84% | 10,106 | 0.46 |
| Sep 21, 2026 | 29.80 | 29.80 | 29.60 | 29.80 | 29.80 | +0.68% | 8,001 | 0.36 |
| Sep 18, 2026 | 29.80 | 29.80 | 29.50 | 29.60 | 29.60 | +0.34% | 11,002 | 0.50 |
| Sep 17, 2026 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | +1.03% | 4,002 | 0.18 |
| Sep 16, 2026 | 29.20 | 29.25 | 29.20 | 29.20 | 29.20 | 0.00% | 5,341 | 0.24 |
| Sep 15, 2026 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | -1.02% | 4,000 | 0.18 |
| Sep 14, 2026 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | +1.55% | 3,062 | 0.14 |
| Sep 11, 2026 | 29.75 | 29.75 | 29.05 | 29.05 | 29.05 | -2.35% | 12,001 | 0.53 |
| Sep 10, 2026 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | -1.49% | 3,001 | 0.13 |
| Sep 09, 2026 | 30.20 | 30.30 | 30.20 | 30.20 | 30.20 | +0.17% | 4,000 | 0.18 |
| Sep 08, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | +0.33% | 1,074 | 0.05 |
| Sep 07, 2026 | 30.30 | 30.30 | 30.00 | 30.05 | 30.05 | -0.50% | 8,646 | 0.37 |
| Sep 04, 2026 | 30.25 | 30.25 | 29.65 | 30.20 | 30.20 | 0.00% | 10,032 | 0.43 |
| Sep 03, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | +1.00% | 2,319 | 0.10 |
