Genomics BioSci & Tech. Co.,Ltd. (TPE:4195)
Taiwan · Delayed Price · Currency is TWD 16.30
+0.45 (2.84%)
At close: Oct 8, 2026
Genomics BioSci & Tech. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 15.85 | 16.65 | 15.80 | 16.30 | 16.30 | 2.84% | 107,040 |
| Oct 7, 2026 | 16.45 | 16.50 | 15.55 | 15.85 | 15.85 | -3.35% | 168,411 |
| Oct 6, 2026 | 15.95 | 17.05 | 15.65 | 16.40 | 16.40 | 5.47% | 179,702 |
| Oct 5, 2026 | 15.90 | 15.90 | 15.30 | 15.55 | 15.55 | -2.20% | 218,886 |
| Oct 2, 2026 | 16.30 | 16.40 | 15.80 | 15.90 | 15.90 | 1.27% | 167,738 |
| Oct 1, 2026 | 15.85 | 15.85 | 15.35 | 15.70 | 15.70 | -2.48% | 174,365 |
| Sep 30, 2026 | 17.35 | 17.35 | 16.00 | 16.10 | 16.10 | 1.90% | 801,116 |
| Sep 29, 2026 | 14.40 | 15.80 | 14.40 | 15.80 | 15.80 | 9.72% | 816,104 |
| Sep 24, 2026 | 13.30 | 14.40 | 13.30 | 14.40 | 14.40 | 9.92% | 278,278 |
| Sep 23, 2026 | 12.90 | 13.15 | 12.80 | 13.10 | 13.10 | 1.55% | 133,968 |
| Sep 22, 2026 | 13.00 | 13.20 | 12.85 | 12.90 | 12.90 | -0.77% | 210,950 |
| Sep 21, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.14% | 55,015 |
| Sep 18, 2026 | 13.10 | 13.25 | 13.10 | 13.15 | 13.15 | - | 56,516 |
| Sep 17, 2026 | 13.30 | 13.30 | 13.10 | 13.15 | 13.15 | -1.13% | 68,396 |
| Sep 16, 2026 | 13.10 | 13.60 | 13.00 | 13.30 | 13.30 | - | 158,357 |
| Sep 15, 2026 | 13.25 | 13.30 | 13.15 | 13.30 | 13.30 | -1.12% | 53,892 |
| Sep 14, 2026 | 13.50 | 13.65 | 13.35 | 13.45 | 13.45 | -1.10% | 57,667 |
| Sep 11, 2026 | 13.85 | 13.85 | 13.35 | 13.60 | 13.60 | -4.23% | 73,316 |
| Sep 10, 2026 | 13.95 | 14.50 | 13.95 | 14.20 | 14.20 | 1.79% | 117,841 |
| Sep 9, 2026 | 13.55 | 14.10 | 13.40 | 13.95 | 13.95 | 1.09% | 83,924 |
| Sep 8, 2026 | 13.70 | 13.90 | 13.45 | 13.80 | 13.80 | 0.36% | 95,929 |
| Sep 7, 2026 | 13.80 | 13.85 | 13.50 | 13.75 | 13.75 | - | 85,401 |
| 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 |