GeneFerm Biotechnology Co., Ltd. (TPEX:1796)
Taiwan · Delayed Price · Currency is TWD 44.85
+0.05 (0.11%)
Jan 22, 2026, 1:30 PM CST
GeneFerm Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 45.00 | 45.00 | 44.40 | 44.80 | 44.80 | -2.08% | 58,494 |
| Jan 20, 2026 | 45.80 | 46.00 | 45.70 | 45.75 | 45.75 | -0.22% | 24,444 |
| Jan 19, 2026 | 46.20 | 46.20 | 44.50 | 45.85 | 45.85 | -0.43% | 76,062 |
| Jan 16, 2026 | 46.30 | 46.30 | 46.00 | 46.05 | 46.05 | 0.11% | 68,389 |
| Jan 15, 2026 | 46.30 | 46.50 | 46.00 | 46.00 | 46.00 | -0.65% | 22,328 |
| Jan 14, 2026 | 46.30 | 46.50 | 46.20 | 46.30 | 46.30 | 0.22% | 42,304 |
| Jan 13, 2026 | 47.10 | 47.20 | 46.20 | 46.20 | 46.20 | -1.91% | 20,330 |
| Jan 12, 2026 | 46.60 | 47.20 | 46.50 | 47.10 | 47.10 | 1.07% | 17,567 |
| Jan 9, 2026 | 46.00 | 47.20 | 46.00 | 46.60 | 46.60 | 1.30% | 15,125 |
| Jan 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 13,224 |
| Jan 7, 2026 | 46.10 | 46.40 | 46.00 | 46.00 | 46.00 | -0.86% | 27,676 |
| Jan 6, 2026 | 43.50 | 46.85 | 43.50 | 46.40 | 46.40 | 0.43% | 22,101 |
| Jan 5, 2026 | 46.20 | 46.50 | 46.20 | 46.20 | 46.20 | -2.12% | 15,321 |
| Jan 2, 2026 | 47.55 | 47.55 | 47.10 | 47.20 | 47.20 | -2.18% | 20,006 |
| Dec 31, 2025 | 47.70 | 48.25 | 47.00 | 48.25 | 48.25 | 0.52% | 3,113 |
| Dec 30, 2025 | 49.75 | 49.75 | 48.00 | 48.00 | 48.00 | -0.21% | 11,227 |
| Dec 29, 2025 | 49.65 | 49.65 | 48.10 | 48.10 | 48.10 | 0.21% | 9,014 |
| Dec 26, 2025 | 49.95 | 49.95 | 48.00 | 48.00 | 48.00 | -2.83% | 5,002 |
| Dec 23, 2025 | 48.10 | 49.40 | 48.10 | 49.40 | 49.40 | 0.82% | 3,001 |
| Dec 22, 2025 | 51.70 | 51.70 | 48.00 | 49.00 | 49.00 | 2.08% | 34,241 |
| Dec 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 4,000 |
| Dec 18, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 3,162 |
| Dec 17, 2025 | 48.75 | 48.75 | 48.00 | 48.00 | 48.00 | -3.81% | 17,828 |
| Dec 15, 2025 | 48.00 | 49.95 | 48.00 | 49.90 | 49.90 | 3.96% | 16,808 |
| Dec 12, 2025 | 47.95 | 48.40 | 47.95 | 48.00 | 48.00 | 3.23% | 20,365 |
| Dec 11, 2025 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | -1.06% | 17,807 |
| Dec 10, 2025 | 47.80 | 47.80 | 47.00 | 47.00 | 47.00 | -1.78% | 7,051 |
| Dec 9, 2025 | 46.80 | 47.85 | 46.80 | 47.85 | 47.85 | 2.24% | 2,103 |
| Dec 8, 2025 | 47.00 | 47.20 | 46.80 | 46.80 | 46.80 | 0.43% | 11,059 |
| Dec 5, 2025 | 46.45 | 46.60 | 46.45 | 46.60 | 46.60 | 0.32% | 4,477 |
| Dec 4, 2025 | 45.45 | 46.45 | 45.45 | 46.45 | 46.45 | 0.98% | 19,819 |
| Dec 3, 2025 | 45.70 | 46.00 | 45.70 | 46.00 | 46.00 | 0.66% | 2,105 |
| Dec 2, 2025 | 45.90 | 45.90 | 45.70 | 45.70 | 45.70 | - | 2,119 |
| Dec 1, 2025 | 45.90 | 45.90 | 45.60 | 45.70 | 45.70 | -0.44% | 17,712 |
| Nov 28, 2025 | 45.90 | 45.95 | 45.70 | 45.90 | 45.90 | -0.65% | 10,310 |
| Nov 27, 2025 | 46.10 | 46.20 | 46.00 | 46.20 | 46.20 | 0.22% | 5,016 |
| Nov 26, 2025 | 45.55 | 46.10 | 45.55 | 46.10 | 46.10 | 0.44% | 13,003 |
| Nov 25, 2025 | 45.20 | 45.90 | 45.20 | 45.90 | 45.90 | 0.44% | 7,178 |
| Nov 24, 2025 | 45.65 | 45.95 | 45.50 | 45.70 | 45.70 | -0.98% | 35,671 |
| Nov 21, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -1.49% | 8,270 |
| Nov 20, 2025 | 46.30 | 46.85 | 46.30 | 46.85 | 46.85 | 0.75% | 2,409 |
| Nov 19, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.21% | 7,941 |
| Nov 18, 2025 | 47.95 | 47.95 | 46.10 | 46.60 | 46.60 | -2.92% | 33,304 |
| Nov 17, 2025 | 48.10 | 48.10 | 48.00 | 48.00 | 48.00 | -0.31% | 5,351 |
| Nov 14, 2025 | 48.10 | 48.15 | 48.10 | 48.15 | 48.15 | -1.23% | 3,031 |
| Nov 13, 2025 | 48.60 | 48.75 | 48.05 | 48.75 | 48.75 | 0.52% | 19,009 |
| Nov 12, 2025 | 48.55 | 49.00 | 48.35 | 48.50 | 48.50 | -1.02% | 14,743 |
| Nov 11, 2025 | 49.50 | 49.85 | 48.50 | 49.00 | 49.00 | -3.16% | 33,673 |
| Nov 10, 2025 | 49.80 | 51.40 | 49.65 | 50.60 | 50.60 | 1.61% | 28,589 |
| Nov 7, 2025 | 50.10 | 51.50 | 49.00 | 49.80 | 49.80 | -0.99% | 36,516 |