Genomics BioSci & Tech. Co.,Ltd. (TPE:4195)
Taiwan · Delayed Price · Currency is TWD 13.95
-0.10 (-0.71%)
At close: Sep 3, 2026
Genomics BioSci & Tech. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14.05 | 14.20 | 13.45 | 13.75 | 13.75 | -1.43% | 221,577 |
| Sep 3, 2026 | 14.05 | 14.20 | 13.90 | 13.95 | 13.95 | -0.71% | 98,014 |
| Sep 2, 2026 | 14.35 | 14.40 | 14.05 | 14.05 | 14.05 | -1.40% | 61,840 |
| Sep 1, 2026 | 14.20 | 14.35 | 14.10 | 14.25 | 14.25 | -0.70% | 56,263 |
| Aug 31, 2026 | 14.15 | 14.40 | 14.10 | 14.35 | 14.35 | -0.69% | 80,213 |
| Aug 28, 2026 | 14.80 | 14.80 | 14.20 | 14.45 | 14.45 | -1.70% | 78,509 |
| Aug 27, 2026 | 14.50 | 15.00 | 14.45 | 14.70 | 14.70 | 2.08% | 66,228 |
| Aug 26, 2026 | 14.20 | 14.50 | 14.20 | 14.40 | 14.40 | 1.41% | 50,370 |
| Aug 25, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | -0.35% | 34,284 |
| Aug 24, 2026 | 14.60 | 14.60 | 14.25 | 14.25 | 14.25 | - | 19,724 |
| Aug 21, 2026 | 14.35 | 14.40 | 14.15 | 14.25 | 14.25 | - | 65,427 |
| Aug 20, 2026 | 14.30 | 14.50 | 14.25 | 14.25 | 14.25 | 0.35% | 72,379 |
| Aug 19, 2026 | 14.35 | 14.35 | 14.00 | 14.20 | 14.20 | -1.05% | 82,154 |
| Aug 18, 2026 | 14.60 | 14.80 | 14.35 | 14.35 | 14.35 | -1.03% | 120,556 |
| Aug 17, 2026 | 14.70 | 14.70 | 14.00 | 14.50 | 14.50 | -1.36% | 150,633 |
| Aug 14, 2026 | 15.00 | 15.00 | 14.50 | 14.70 | 14.70 | -2.00% | 166,457 |
| Aug 13, 2026 | 15.20 | 15.20 | 14.85 | 15.00 | 15.00 | -1.32% | 112,759 |
| Aug 12, 2026 | 15.05 | 15.35 | 15.00 | 15.20 | 15.20 | 1.33% | 170,335 |
| Aug 11, 2026 | 15.10 | 15.10 | 14.85 | 15.00 | 15.00 | - | 52,910 |
| Aug 10, 2026 | 15.35 | 15.35 | 15.00 | 15.00 | 15.00 | -2.28% | 112,035 |
| Aug 7, 2026 | 15.40 | 15.40 | 15.15 | 15.35 | 15.35 | 0.33% | 57,446 |
| Aug 6, 2026 | 15.15 | 15.30 | 14.95 | 15.30 | 15.30 | 0.99% | 102,323 |
| Aug 5, 2026 | 15.45 | 15.45 | 15.10 | 15.15 | 15.15 | 1.00% | 33,580 |
| Aug 4, 2026 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | - | 158,115 |
| Aug 3, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -1.96% | 147,019 |
| Jul 31, 2026 | 15.70 | 15.70 | 15.25 | 15.30 | 15.30 | 1.32% | 70,475 |
| Jul 30, 2026 | 15.65 | 15.65 | 14.90 | 15.10 | 15.10 | -3.51% | 116,683 |
| Jul 29, 2026 | 16.25 | 16.25 | 15.15 | 15.65 | 15.65 | -1.57% | 144,117 |
| Jul 28, 2026 | 15.85 | 15.90 | 15.25 | 15.90 | 15.90 | -2.45% | 207,960 |
| Jul 27, 2026 | 16.15 | 16.30 | 15.70 | 16.30 | 16.30 | 0.93% | 111,586 |
| Jul 24, 2026 | 16.20 | 16.20 | 15.90 | 16.15 | 16.15 | -0.31% | 61,307 |
| Jul 23, 2026 | 16.50 | 16.80 | 16.05 | 16.20 | 16.20 | -2.99% | 166,724 |
| Jul 22, 2026 | 16.80 | 16.80 | 16.30 | 16.70 | 16.70 | -0.60% | 97,958 |
| Jul 21, 2026 | 16.80 | 16.80 | 16.50 | 16.80 | 16.80 | 2.13% | 45,526 |
| Jul 20, 2026 | 16.60 | 16.70 | 16.10 | 16.45 | 16.45 | 0.30% | 114,490 |
| Jul 17, 2026 | 16.50 | 16.60 | 16.30 | 16.40 | 16.40 | -2.96% | 160,881 |
| Jul 16, 2026 | 16.90 | 17.45 | 16.65 | 16.90 | 16.90 | - | 152,134 |
| Jul 15, 2026 | 16.90 | 17.35 | 16.55 | 16.90 | 16.90 | -0.29% | 124,270 |
| Jul 14, 2026 | 17.40 | 17.40 | 16.25 | 16.95 | 16.95 | -1.17% | 187,613 |
| Jul 13, 2026 | 18.15 | 18.15 | 17.05 | 17.15 | 17.15 | -3.92% | 226,496 |
| Jul 9, 2026 | 17.65 | 18.20 | 17.05 | 17.85 | 17.85 | 1.42% | 314,963 |
| Jul 8, 2026 | 18.50 | 18.55 | 17.20 | 17.60 | 17.60 | -4.61% | 450,509 |
| Jul 7, 2026 | 17.60 | 18.80 | 17.30 | 18.45 | 18.45 | 5.73% | 953,996 |
| Jul 6, 2026 | 17.25 | 18.00 | 16.80 | 17.45 | 17.45 | 4.49% | 554,381 |
| Jul 3, 2026 | 17.20 | 17.65 | 16.10 | 16.70 | 16.70 | -1.18% | 645,856 |
| Jul 2, 2026 | 15.40 | 16.90 | 15.25 | 16.90 | 16.90 | 9.74% | 700,677 |
| Jul 1, 2026 | 16.15 | 16.15 | 15.40 | 15.40 | 15.40 | -1.60% | 99,295 |
| Jun 30, 2026 | 15.50 | 15.80 | 15.45 | 15.65 | 15.65 | 1.62% | 140,024 |
| Jun 29, 2026 | 15.20 | 15.45 | 15.10 | 15.40 | 15.40 | 1.32% | 70,330 |
| Jun 26, 2026 | 15.30 | 15.70 | 15.10 | 15.20 | 15.20 | -0.65% | 170,475 |