GeneFerm Biotechnology Co., Ltd. (TPEX:1796)
Taiwan · Delayed Price · Currency is TWD 30.15
+0.10 (0.33%)
Sep 8, 2026, 11:19 AM CST
GeneFerm Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 30.30 | 30.30 | 30.00 | 30.05 | 30.05 | -0.50% | 8,646 |
| Sep 4, 2026 | 30.25 | 30.25 | 29.65 | 30.20 | 30.20 | - | 10,032 |
| Sep 3, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.00% | 2,319 |
| Sep 2, 2026 | 30.30 | 30.30 | 29.90 | 29.90 | 29.90 | - | 7,001 |
| Sep 1, 2026 | 30.20 | 30.20 | 29.65 | 29.90 | 29.90 | 0.67% | 3,096 |
| Aug 31, 2026 | 30.65 | 30.65 | 29.70 | 29.70 | 29.70 | 1.19% | 4,010 |
| Aug 28, 2026 | 29.60 | 29.60 | 29.10 | 29.35 | 29.35 | 0.17% | 10,001 |
| Aug 27, 2026 | 29.05 | 29.30 | 29.00 | 29.30 | 29.30 | 0.86% | 45,182 |
| Aug 26, 2026 | 29.25 | 29.30 | 29.00 | 29.05 | 29.05 | 0.17% | 71,002 |
| Aug 25, 2026 | 29.80 | 29.80 | 28.95 | 29.00 | 29.00 | -1.69% | 39,033 |
| Aug 24, 2026 | 29.75 | 29.95 | 29.50 | 29.50 | 29.50 | -0.67% | 26,004 |
| Aug 21, 2026 | 29.35 | 30.20 | 29.35 | 29.70 | 29.70 | 1.19% | 36,500 |
| Aug 20, 2026 | 30.30 | 30.30 | 29.35 | 29.35 | 29.35 | -1.01% | 14,203 |
| Aug 19, 2026 | 30.75 | 30.75 | 29.65 | 29.65 | 29.65 | -2.15% | 10,289 |
| Aug 18, 2026 | 30.30 | 30.30 | 30.00 | 30.30 | 30.30 | 0.17% | 33,004 |
| Aug 17, 2026 | 30.70 | 30.75 | 29.55 | 30.25 | 30.25 | -1.47% | 18,078 |
| Aug 14, 2026 | 31.45 | 31.45 | 30.70 | 30.70 | 30.70 | -2.23% | 17,166 |
| Aug 13, 2026 | 30.70 | 31.40 | 30.70 | 31.40 | 31.40 | 2.11% | 7,011 |
| Aug 11, 2026 | 30.85 | 31.00 | 30.70 | 30.75 | 30.75 | 0.16% | 19,001 |
| Aug 10, 2026 | 30.60 | 30.90 | 30.60 | 30.70 | 30.70 | -0.16% | 18,010 |
| Aug 7, 2026 | 30.85 | 30.85 | 30.25 | 30.75 | 30.75 | -0.49% | 12,063 |
| Aug 6, 2026 | 30.80 | 30.90 | 30.20 | 30.90 | 30.90 | 0.65% | 57,054 |
| Aug 5, 2026 | 30.40 | 30.70 | 30.05 | 30.70 | 30.70 | -2.69% | 12,073 |
| Aug 4, 2026 | 30.30 | 31.55 | 30.00 | 31.55 | 31.55 | 5.17% | 5,002 |
| Aug 3, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -1.32% | 19,136 |
| Jul 31, 2026 | 31.05 | 31.40 | 30.40 | 30.40 | 30.40 | -2.09% | 39,282 |
| Jul 30, 2026 | 30.20 | 31.05 | 29.50 | 31.05 | 31.05 | 9.91% | 42,431 |
| Jul 29, 2026 | 30.35 | 30.35 | 28.25 | 28.25 | 28.25 | -6.92% | 36,030 |
| Jul 28, 2026 | 31.00 | 31.00 | 30.20 | 30.35 | 30.35 | -2.10% | 23,010 |
| Jul 27, 2026 | 30.90 | 31.00 | 30.90 | 31.00 | 31.00 | - | 4,044 |
| Jul 24, 2026 | 30.60 | 31.10 | 30.50 | 31.00 | 31.00 | -0.64% | 23,027 |
| Jul 23, 2026 | 31.10 | 31.65 | 31.10 | 31.20 | 31.20 | -2.04% | 10,046 |
| Jul 22, 2026 | 31.90 | 32.35 | 31.00 | 31.85 | 31.85 | 0.31% | 20,161 |
| Jul 21, 2026 | 31.35 | 31.75 | 31.35 | 31.75 | 31.75 | 1.11% | 13,091 |
| Jul 20, 2026 | 31.05 | 31.45 | 30.30 | 31.40 | 31.40 | -1.26% | 23,151 |
| Jul 17, 2026 | 31.85 | 31.85 | 31.35 | 31.80 | 31.80 | -1.70% | 14,792 |
| Jul 16, 2026 | 32.30 | 32.75 | 32.00 | 32.35 | 32.35 | -1.52% | 20,031 |
| Jul 15, 2026 | 32.25 | 32.85 | 32.25 | 32.85 | 32.85 | 1.08% | 6,006 |
| Jul 14, 2026 | 32.60 | 32.60 | 31.90 | 32.50 | 32.50 | 0.60% | 22,099 |
| Jul 13, 2026 | 34.00 | 34.00 | 32.25 | 33.00 | 32.31 | -4.07% | 43,348 |
| Jul 9, 2026 | 38.25 | 38.25 | 34.40 | 34.40 | 33.68 | -9.95% | 165,972 |
| Jul 8, 2026 | 35.80 | 38.20 | 35.80 | 38.20 | 37.40 | 9.93% | 147,578 |
| Jul 7, 2026 | 31.90 | 34.75 | 31.90 | 34.75 | 34.02 | 9.97% | 59,002 |
| Jul 6, 2026 | 32.35 | 32.35 | 31.50 | 31.60 | 30.93 | -2.32% | 18,097 |
| Jul 3, 2026 | 31.00 | 32.40 | 31.00 | 32.35 | 31.67 | 0.78% | 16,066 |
| Jul 2, 2026 | 32.10 | 32.10 | 32.05 | 32.10 | 31.42 | 0.78% | 5,084 |
| Jun 30, 2026 | 31.95 | 31.95 | 31.55 | 31.85 | 31.18 | -0.31% | 21,822 |
| Jun 29, 2026 | 32.10 | 32.25 | 31.95 | 31.95 | 31.28 | -0.93% | 23,087 |
| Jun 26, 2026 | 33.00 | 33.00 | 32.25 | 32.25 | 31.57 | -2.27% | 7,009 |
| Jun 25, 2026 | 32.80 | 33.40 | 32.80 | 33.00 | 32.31 | - | 20,194 |