Genomics BioSci & Tech. Co.,Ltd. (TPE:4195)
Taiwan · Delayed Price · Currency is TWD 29.45
+0.40 (1.38%)
At close: May 8, 2026
Genomics BioSci & Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 29.05 | 30.15 | 28.00 | 29.45 | 29.45 | 1.38% | 851,617 |
| May 7, 2026 | 28.80 | 30.05 | 28.10 | 29.05 | 29.05 | 1.57% | 566,009 |
| May 6, 2026 | 28.50 | 29.05 | 27.65 | 28.60 | 28.60 | 0.35% | 506,661 |
| May 5, 2026 | 28.40 | 28.70 | 28.00 | 28.50 | 28.50 | -0.52% | 309,783 |
| May 4, 2026 | 29.75 | 29.80 | 27.70 | 28.65 | 28.65 | -3.70% | 551,440 |
| Apr 30, 2026 | 29.75 | 29.95 | 28.55 | 29.75 | 29.75 | - | 381,514 |
| Apr 29, 2026 | 30.00 | 30.05 | 28.55 | 29.75 | 29.75 | -0.83% | 648,774 |
| Apr 28, 2026 | 29.75 | 30.60 | 28.70 | 30.00 | 30.00 | 0.84% | 571,975 |
| Apr 27, 2026 | 28.80 | 31.15 | 28.60 | 29.75 | 29.75 | 1.54% | 805,883 |
| Apr 24, 2026 | 28.50 | 29.40 | 28.05 | 29.30 | 29.30 | 0.69% | 445,206 |
| Apr 23, 2026 | 29.80 | 30.15 | 27.75 | 29.10 | 29.10 | -0.34% | 950,413 |
| Apr 22, 2026 | 31.80 | 31.80 | 28.70 | 29.20 | 29.20 | -8.03% | 1,553,128 |
| Apr 21, 2026 | 35.00 | 35.60 | 29.60 | 31.75 | 31.75 | -9.16% | 1,822,763 |
| Apr 20, 2026 | 35.80 | 36.70 | 33.00 | 34.95 | 34.95 | -2.24% | 1,590,815 |
| Apr 17, 2026 | 34.90 | 36.85 | 34.60 | 35.75 | 35.75 | 2.29% | 2,474,008 |
| Apr 16, 2026 | 29.10 | 35.50 | 29.10 | 34.95 | 34.95 | 18.68% | 4,415,305 |
| Apr 15, 2026 | 27.80 | 29.80 | 27.70 | 29.45 | 29.45 | 5.94% | 1,556,766 |
| Apr 14, 2026 | 27.25 | 28.35 | 27.25 | 27.80 | 27.80 | 2.02% | 632,258 |
| Apr 13, 2026 | 27.20 | 27.35 | 26.90 | 27.25 | 27.25 | 0.18% | 383,985 |
| Apr 10, 2026 | 27.00 | 27.65 | 26.20 | 27.20 | 27.20 | 0.74% | 419,514 |
| Apr 9, 2026 | 26.85 | 27.40 | 26.35 | 27.00 | 27.00 | -0.18% | 272,250 |
| Apr 8, 2026 | 27.00 | 27.45 | 26.70 | 27.05 | 27.05 | 0.19% | 412,341 |
| Apr 7, 2026 | 26.85 | 27.60 | 26.75 | 27.00 | 27.00 | 0.56% | 386,146 |
| Apr 2, 2026 | 27.60 | 28.40 | 26.10 | 26.85 | 26.85 | -2.01% | 654,163 |
| Apr 1, 2026 | 27.00 | 28.20 | 27.00 | 27.40 | 27.40 | 1.48% | 637,712 |
| Mar 31, 2026 | 26.95 | 28.10 | 26.65 | 27.00 | 27.00 | 0.19% | 1,127,459 |
| Mar 30, 2026 | 26.20 | 27.35 | 25.90 | 26.95 | 26.95 | 3.06% | 521,517 |
| Mar 27, 2026 | 26.50 | 26.50 | 25.35 | 26.15 | 26.15 | -1.32% | 130,198 |
| Mar 26, 2026 | 26.10 | 27.35 | 26.00 | 26.50 | 26.50 | 1.53% | 697,139 |
| Mar 25, 2026 | 26.00 | 27.00 | 25.30 | 26.10 | 26.10 | 0.38% | 493,165 |
| Mar 24, 2026 | 25.25 | 26.45 | 24.25 | 26.00 | 26.00 | 2.97% | 630,325 |
| Mar 23, 2026 | 24.45 | 26.50 | 23.90 | 25.25 | 25.25 | 2.85% | 671,908 |
| Mar 20, 2026 | 24.00 | 25.50 | 23.40 | 24.55 | 24.55 | 2.29% | 422,675 |
| Mar 19, 2026 | 23.35 | 24.15 | 23.30 | 24.00 | 24.00 | 1.69% | 238,543 |
| Mar 18, 2026 | 23.10 | 23.90 | 23.05 | 23.60 | 23.60 | 1.51% | 203,388 |
| Mar 17, 2026 | 24.10 | 24.15 | 23.05 | 23.25 | 23.25 | -3.33% | 189,791 |
| Mar 16, 2026 | 24.25 | 24.30 | 23.50 | 24.05 | 24.05 | -0.82% | 129,216 |
| Mar 13, 2026 | 24.20 | 24.25 | 23.50 | 24.25 | 24.25 | 0.21% | 36,649 |
| Mar 12, 2026 | 24.25 | 24.25 | 23.20 | 24.20 | 24.20 | - | 118,452 |
| Mar 11, 2026 | 23.50 | 24.20 | 23.50 | 24.20 | 24.20 | 2.98% | 145,997 |
| Mar 10, 2026 | 24.20 | 24.20 | 23.20 | 23.50 | 23.50 | 0.21% | 240,385 |
| Mar 9, 2026 | 24.10 | 24.15 | 23.10 | 23.45 | 23.45 | -2.70% | 161,144 |
| Mar 6, 2026 | 23.80 | 24.25 | 23.70 | 24.10 | 24.10 | 1.26% | 44,434 |
| Mar 5, 2026 | 24.00 | 24.60 | 23.40 | 23.80 | 23.80 | -0.83% | 212,139 |
| Mar 4, 2026 | 24.45 | 24.50 | 23.10 | 24.00 | 24.00 | -1.84% | 140,718 |
| Mar 3, 2026 | 24.70 | 24.75 | 24.20 | 24.45 | 24.45 | -0.81% | 127,185 |
| Mar 2, 2026 | 25.05 | 25.10 | 24.40 | 24.65 | 24.65 | -1.60% | 216,626 |
| Feb 26, 2026 | 25.10 | 25.50 | 24.05 | 25.05 | 25.05 | -1.57% | 165,506 |
| Feb 25, 2026 | 25.00 | 25.80 | 24.90 | 25.45 | 25.45 | 1.80% | 454,104 |
| Feb 24, 2026 | 25.10 | 25.75 | 24.50 | 25.00 | 25.00 | 0.40% | 143,444 |