Advertisement
Advertisement
GeneFerm Biotechnology Co., Ltd. (1796.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2023 | 66.30 | 68.00 | 66.30 | 67.00 | 67.00 | 28,000 |
| Jan 16, 2023 | 64.40 | 67.40 | 64.40 | 66.70 | 66.70 | 36,000 |
| Jan 13, 2023 | 63.50 | 64.20 | 63.30 | 64.00 | 64.00 | 29,000 |
| Jan 12, 2023 | 63.60 | 63.70 | 63.40 | 63.50 | 63.50 | 20,000 |
| Jan 11, 2023 | 64.80 | 64.80 | 62.30 | 64.50 | 64.50 | 73,000 |
| Jan 10, 2023 | 66.10 | 66.10 | 65.20 | 65.30 | 65.30 | 23,000 |
| Jan 09, 2023 | 66.40 | 66.50 | 66.10 | 66.10 | 66.10 | 34,000 |
| Jan 06, 2023 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 31,000 |
| Jan 05, 2023 | 67.00 | 67.00 | 66.40 | 67.00 | 67.00 | 20,000 |
| Jan 04, 2023 | 66.90 | 67.00 | 66.10 | 67.00 | 67.00 | 12,000 |
| Jan 03, 2023 | 66.90 | 68.00 | 66.60 | 66.90 | 66.90 | 37,000 |
| Dec 30, 2022 | 66.80 | 67.90 | 66.20 | 66.90 | 66.90 | 138,000 |
| Dec 29, 2022 | 69.00 | 69.20 | 68.20 | 68.50 | 68.50 | 50,000 |
| Dec 28, 2022 | 69.50 | 70.50 | 69.00 | 69.00 | 69.00 | 51,000 |
| Dec 27, 2022 | 71.20 | 72.00 | 69.40 | 70.50 | 70.50 | 134,000 |
| Dec 26, 2022 | 69.90 | 74.30 | 69.90 | 71.60 | 71.60 | 371,000 |
| Dec 23, 2022 | 70.90 | 71.20 | 67.60 | 69.80 | 69.80 | 237,000 |
| Dec 22, 2022 | 71.50 | 71.50 | 68.50 | 69.80 | 69.80 | 177,000 |
| Dec 21, 2022 | 71.90 | 71.90 | 68.70 | 70.90 | 70.90 | 436,000 |
| Dec 20, 2022 | 65.80 | 72.80 | 65.80 | 70.50 | 70.50 | 1,279,000 |
| Dec 19, 2022 | 63.70 | 68.40 | 63.70 | 66.50 | 66.50 | 1,496,000 |
| Dec 16, 2022 | 58.40 | 63.60 | 58.00 | 62.20 | 62.20 | 616,000 |
| Dec 15, 2022 | 57.40 | 57.90 | 57.40 | 57.90 | 57.90 | 10,000 |
| Dec 14, 2022 | 58.50 | 58.50 | 56.50 | 57.60 | 57.60 | 37,000 |
| Dec 13, 2022 | 55.90 | 59.40 | 55.90 | 58.50 | 58.50 | 67,000 |
| Dec 12, 2022 | 56.00 | 56.00 | 55.90 | 55.90 | 55.90 | 3,000 |
| Dec 09, 2022 | 56.80 | 56.80 | 56.70 | 56.70 | 56.70 | 5,000 |
| Dec 08, 2022 | 55.60 | 56.60 | 55.20 | 56.60 | 56.60 | 22,000 |
| Dec 07, 2022 | 56.80 | 56.80 | 55.90 | 56.50 | 56.50 | 33,000 |
| Dec 06, 2022 | 56.80 | 56.90 | 56.80 | 56.90 | 56.90 | 5,000 |
| Dec 05, 2022 | 57.00 | 57.00 | 56.10 | 56.80 | 56.80 | 12,000 |
| Dec 02, 2022 | 56.90 | 56.90 | 56.50 | 56.50 | 56.50 | 15,000 |
| Dec 01, 2022 | 57.00 | 57.30 | 56.60 | 56.60 | 56.60 | 22,000 |
| Nov 30, 2022 | 56.30 | 56.50 | 56.10 | 56.50 | 56.50 | 11,000 |
| Nov 29, 2022 | 55.60 | 56.40 | 55.60 | 56.30 | 56.30 | 10,000 |
| Nov 28, 2022 | 55.50 | 55.70 | 55.50 | 55.70 | 55.70 | 10,000 |
| Nov 25, 2022 | 55.70 | 55.90 | 55.00 | 55.40 | 55.40 | 33,000 |
| Nov 24, 2022 | 55.50 | 55.80 | 55.30 | 55.70 | 55.70 | 18,000 |
| Nov 23, 2022 | 55.10 | 55.40 | 54.80 | 55.40 | 55.40 | 46,000 |
| Nov 22, 2022 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | 179,000 |
| Nov 21, 2022 | 56.40 | 57.10 | 56.00 | 56.00 | 56.00 | 63,000 |
| Nov 18, 2022 | 57.10 | 57.40 | 56.30 | 56.50 | 56.50 | 17,000 |
| Nov 17, 2022 | 56.20 | 57.10 | 56.20 | 57.10 | 57.10 | 10,000 |
| Nov 16, 2022 | 56.50 | 57.00 | 56.50 | 56.80 | 56.80 | 12,000 |
| Nov 15, 2022 | 57.20 | 57.20 | 56.60 | 57.20 | 57.20 | 3,000 |
| Nov 14, 2022 | 58.20 | 58.20 | 55.10 | 56.80 | 56.80 | 23,000 |
| Nov 11, 2022 | 56.70 | 57.00 | 56.50 | 56.60 | 56.60 | 19,000 |
| Nov 10, 2022 | 57.00 | 57.50 | 56.00 | 56.40 | 56.40 | 45,000 |
| Nov 09, 2022 | 57.80 | 58.10 | 56.70 | 57.50 | 57.50 | 12,000 |
| Nov 08, 2022 | 55.30 | 58.20 | 55.00 | 58.00 | 58.00 | 19,000 |
| Nov 07, 2022 | 57.50 | 57.50 | 56.80 | 56.90 | 56.90 | 17,000 |
| Nov 04, 2022 | 55.60 | 57.50 | 55.20 | 57.50 | 57.50 | 12,000 |
| Nov 03, 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Nov 02, 2022 | 56.70 | 57.50 | 56.70 | 57.50 | 57.50 | 4,000 |
| Nov 01, 2022 | 55.60 | 57.50 | 55.40 | 57.20 | 57.20 | 9,000 |
| Oct 31, 2022 | 56.00 | 56.40 | 55.50 | 55.80 | 55.80 | 50,000 |
| Oct 28, 2022 | 58.80 | 59.00 | 56.40 | 56.70 | 56.70 | 16,000 |
| Oct 27, 2022 | 57.50 | 58.00 | 57.30 | 58.00 | 58.00 | 14,000 |
| Oct 26, 2022 | 55.70 | 57.70 | 55.50 | 57.70 | 57.70 | 23,000 |
| Oct 25, 2022 | 57.90 | 57.90 | 55.80 | 56.70 | 56.70 | 50,000 |
| Oct 24, 2022 | 61.20 | 61.20 | 57.70 | 57.90 | 57.90 | 91,000 |
| Oct 21, 2022 | 58.80 | 61.50 | 58.40 | 60.00 | 60.00 | 157,000 |
| Oct 20, 2022 | 60.30 | 61.50 | 58.50 | 58.60 | 58.60 | 72,000 |
| Oct 19, 2022 | 57.00 | 61.70 | 57.00 | 60.00 | 60.00 | 251,000 |
| Oct 18, 2022 | 55.70 | 56.10 | 55.70 | 56.10 | 56.10 | 3,000 |
| Oct 17, 2022 | 56.50 | 56.50 | 55.00 | 55.50 | 55.50 | 24,000 |
| Oct 14, 2022 | 57.00 | 57.20 | 56.80 | 56.80 | 56.80 | 13,000 |
| Oct 13, 2022 | 57.40 | 57.60 | 55.60 | 57.10 | 57.10 | 45,000 |
| Oct 12, 2022 | 58.00 | 58.00 | 57.20 | 57.80 | 57.80 | 10,000 |
| Oct 11, 2022 | 58.30 | 58.60 | 57.30 | 58.60 | 58.60 | 42,000 |
| Oct 07, 2022 | 58.00 | 58.70 | 57.90 | 58.70 | 58.70 | 36,000 |
| Oct 06, 2022 | 58.00 | 59.70 | 58.00 | 58.70 | 58.70 | 33,000 |
| Oct 05, 2022 | 58.30 | 58.50 | 57.70 | 58.10 | 58.10 | 20,000 |
| Oct 04, 2022 | 58.00 | 58.30 | 57.70 | 57.70 | 57.70 | 17,000 |
| Oct 03, 2022 | 57.00 | 58.30 | 57.00 | 57.60 | 57.60 | 25,000 |
| Sep 30, 2022 | 54.50 | 58.30 | 54.50 | 57.30 | 57.30 | 69,000 |
| Sep 29, 2022 | 54.10 | 56.00 | 54.10 | 55.20 | 55.20 | 38,000 |
| Sep 28, 2022 | 56.00 | 56.00 | 53.90 | 53.90 | 53.90 | 149,000 |
| Sep 27, 2022 | 55.30 | 57.00 | 55.30 | 56.10 | 56.10 | 15,000 |
| Sep 26, 2022 | 57.50 | 57.60 | 55.30 | 55.30 | 55.30 | 63,000 |
| Sep 23, 2022 | 59.50 | 59.80 | 57.20 | 58.20 | 58.20 | 50,000 |
| Sep 22, 2022 | 57.70 | 61.50 | 56.40 | 59.90 | 59.90 | 311,000 |
| Sep 21, 2022 | 56.80 | 57.40 | 56.40 | 57.00 | 57.00 | 30,000 |
| Sep 20, 2022 | 56.10 | 57.10 | 55.90 | 57.10 | 57.10 | 30,000 |
| Sep 19, 2022 | 55.80 | 56.40 | 55.60 | 56.10 | 56.10 | 21,000 |
| Sep 16, 2022 | 56.00 | 56.40 | 56.00 | 56.40 | 56.40 | 21,000 |
| Sep 15, 2022 | 57.00 | 57.00 | 56.10 | 56.30 | 56.30 | 60,000 |
| Sep 14, 2022 | 56.50 | 57.70 | 56.50 | 56.50 | 56.50 | 39,000 |
| Sep 13, 2022 | 55.00 | 58.00 | 54.90 | 57.10 | 57.10 | 112,000 |
| Sep 12, 2022 | 55.60 | 55.80 | 54.70 | 55.00 | 55.00 | 137,000 |
| Sep 08, 2022 | 54.70 | 55.80 | 54.70 | 55.50 | 55.50 | 50,000 |
| Sep 07, 2022 | 57.50 | 58.00 | 54.80 | 54.80 | 54.80 | 159,000 |
| Sep 06, 2022 | 60.40 | 60.40 | 57.20 | 57.50 | 57.50 | 191,000 |
| Sep 05, 2022 | 59.80 | 60.60 | 58.10 | 58.80 | 58.80 | 262,000 |
| Sep 02, 2022 | 59.20 | 61.00 | 57.50 | 59.30 | 59.30 | 355,000 |
| Sep 01, 2022 | 59.70 | 61.80 | 58.60 | 59.60 | 59.60 | 613,000 |
| Aug 31, 2022 | 59.50 | 64.00 | 58.50 | 59.00 | 59.00 | 1,451,000 |
| Aug 30, 2022 | 63.70 | 64.10 | 58.20 | 60.00 | 60.00 | 2,138,000 |
| Aug 29, 2022 | 54.50 | 60.20 | 54.20 | 60.20 | 60.20 | 1,444,000 |
| Aug 26, 2022 | 50.30 | 54.80 | 49.90 | 54.80 | 54.80 | 1,127,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
