Genetics Generation Advancement Corp.(TW:4160)
NT$35.55-0.15 (-0.42%)
TW:4160
Genetics Generation Advancement Corp. historical prices
NT$35.55
At close:-0.15 (-0.42%)
Genetics Generation Advancement Corp. (4160) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 35.00 | 35.55 | 35.00 | 35.55 | 35.55 | -0.42% | 4,300 | 0.14 |
| Nov 10, 2026 | 34.70 | 35.70 | 34.50 | 35.70 | 35.70 | +6.89% | 22,614 | 0.74 |
| Nov 09, 2026 | 33.40 | 34.70 | 33.40 | 34.70 | 34.70 | +3.89% | 24,093 | 0.79 |
| Nov 06, 2026 | 34.15 | 34.15 | 32.00 | 33.40 | 33.40 | -2.48% | 101,219 | 3.48 |
| Nov 05, 2026 | 35.55 | 36.40 | 34.25 | 34.25 | 34.25 | -3.25% | 49,736 | 1.74 |
| Nov 04, 2026 | 35.50 | 35.55 | 34.70 | 35.40 | 35.40 | -0.28% | 45,083 | 1.60 |
| Nov 03, 2026 | 35.75 | 36.45 | 35.50 | 35.50 | 35.50 | -2.74% | 44,028 | 1.59 |
| Nov 02, 2026 | 35.80 | 36.50 | 35.80 | 36.50 | 36.50 | +1.25% | 10,406 | 0.37 |
| Oct 30, 2026 | 36.75 | 36.75 | 35.75 | 36.05 | 36.05 | -2.30% | 40,063 | 1.46 |
| Oct 29, 2026 | 36.65 | 37.30 | 36.50 | 36.90 | 36.90 | -0.27% | 37,981 | 1.41 |
| Oct 28, 2026 | 36.25 | 37.00 | 36.20 | 37.00 | 37.00 | +1.51% | 36,409 | 1.37 |
| Oct 27, 2026 | 37.25 | 37.80 | 36.45 | 36.45 | 36.45 | -2.15% | 41,404 | 1.58 |
| Oct 26, 2026 | 37.25 | 37.45 | 37.05 | 37.25 | 37.25 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 37.25 | 37.45 | 37.05 | 37.25 | 37.25 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 37.40 | 37.45 | 37.05 | 37.25 | 37.25 | -0.40% | 26,534 | 0.96 |
| Oct 21, 2026 | 37.95 | 37.95 | 37.00 | 37.40 | 37.40 | -2.35% | 138,494 | 5.39 |
| Oct 20, 2026 | 40.20 | 40.20 | 37.35 | 38.30 | 38.30 | +0.79% | 97,350 | 3.96 |
| Oct 19, 2026 | 38.05 | 38.55 | 37.55 | 38.00 | 38.00 | -2.06% | 60,956 | 2.55 |
| Oct 16, 2026 | 38.20 | 38.95 | 38.20 | 38.80 | 38.80 | +1.31% | 12,460 | 0.52 |
| Oct 15, 2026 | 38.50 | 38.90 | 37.90 | 38.30 | 38.30 | -1.03% | 88,242 | 3.85 |
| Oct 14, 2026 | 38.70 | 39.10 | 38.65 | 38.70 | 38.70 | -0.77% | 19,344 | 0.83 |
| Oct 13, 2026 | 38.80 | 39.00 | 38.20 | 39.00 | 39.00 | 0.00% | 54,634 | 2.40 |
| Oct 12, 2026 | 38.90 | 39.60 | 38.80 | 39.00 | 39.00 | +0.26% | 14,617 | 0.64 |
| Oct 09, 2026 | 38.90 | 39.60 | 38.60 | 38.90 | 38.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 38.65 | 39.60 | 38.60 | 38.90 | 38.90 | -0.13% | 19,317 | 0.81 |
| Oct 07, 2026 | 39.00 | 39.00 | 38.80 | 38.95 | 38.95 | +0.39% | 16,080 | 0.68 |
| Oct 06, 2026 | 38.95 | 39.00 | 38.40 | 38.80 | 38.80 | +1.04% | 16,128 | 0.67 |
| Oct 05, 2026 | 38.50 | 38.80 | 38.40 | 38.40 | 38.40 | -1.03% | 35,821 | 1.42 |
| Oct 02, 2026 | 38.80 | 38.90 | 38.70 | 38.80 | 38.80 | -0.26% | 13,933 | 0.47 |
| Oct 01, 2026 | 39.10 | 39.10 | 38.90 | 38.90 | 38.90 | -0.51% | 14,058 | 0.47 |
| Sep 30, 2026 | 39.15 | 39.15 | 38.75 | 39.10 | 39.10 | +0.13% | 50,555 | 1.66 |
| Sep 29, 2026 | 39.30 | 39.30 | 39.05 | 39.05 | 39.05 | -1.01% | 6,227 | 0.20 |
| Sep 28, 2026 | 39.45 | 39.75 | 39.25 | 39.45 | 39.45 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 39.45 | 39.75 | 39.25 | 39.45 | 39.45 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 39.65 | 39.75 | 39.25 | 39.45 | 39.45 | -0.75% | 20,751 | 0.65 |
| Sep 23, 2026 | 39.70 | 40.35 | 39.70 | 39.75 | 39.75 | +0.13% | 68,947 | 2.17 |
| Sep 22, 2026 | 39.15 | 40.00 | 39.15 | 39.70 | 39.70 | +1.40% | 40,268 | 1.26 |
| Sep 21, 2026 | 39.05 | 39.20 | 39.00 | 39.15 | 39.15 | 0.00% | 8,284 | 0.25 |
| Sep 18, 2026 | 39.05 | 39.15 | 38.95 | 39.15 | 39.15 | +0.26% | 6,147 | 0.18 |
| Sep 17, 2026 | 39.40 | 39.40 | 38.90 | 39.05 | 39.05 | +0.39% | 12,742 | 0.35 |
| Sep 16, 2026 | 38.95 | 39.05 | 38.70 | 38.90 | 38.90 | -1.64% | 10,566 | 0.29 |
| Sep 15, 2026 | 39.70 | 39.70 | 38.80 | 39.55 | 39.55 | +0.89% | 5,201 | 0.14 |
| Sep 14, 2026 | 38.70 | 39.20 | 38.55 | 39.20 | 39.20 | +0.13% | 16,986 | 0.45 |
| Sep 11, 2026 | 39.00 | 39.45 | 38.75 | 39.15 | 39.15 | +0.64% | 16,245 | 0.42 |
| Sep 10, 2026 | 39.20 | 39.20 | 38.85 | 38.90 | 38.90 | -0.64% | 28,975 | 0.74 |
| Sep 09, 2026 | 38.55 | 39.40 | 38.40 | 39.15 | 39.15 | +3.25% | 109,375 | 2.91 |
| Sep 08, 2026 | 37.92 | 38.40 | 37.87 | 37.92 | 37.92 | +0.12% | 37,788 | 1.01 |
| Sep 07, 2026 | 37.59 | 38.02 | 37.59 | 37.87 | 37.87 | +0.89% | 24,925 | 0.66 |
| Sep 04, 2026 | 37.73 | 37.73 | 37.40 | 37.54 | 37.54 | -0.76% | 17,401 | 0.46 |
| Sep 03, 2026 | 37.92 | 37.92 | 37.44 | 37.82 | 37.82 | -0.38% | 25,171 | 0.65 |
