GeneFerm Biotechnology Co., Ltd. (TPEX:1796)
Taiwan · Delayed Price · Currency is TWD 29.15
+0.35 (1.22%)
Sep 30, 2026, 1:08 PM CST
GeneFerm Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 29.30 | 29.30 | 29.00 | 29.15 | - | 1.22% | 6,203 |
| Sep 29, 2026 | 29.75 | 29.75 | 28.80 | 28.80 | 28.80 | -2.37% | 9,254 |
| Sep 24, 2026 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | -1.67% | 4,005 |
| Sep 23, 2026 | 30.30 | 30.30 | 29.50 | 30.00 | 30.00 | 1.52% | 7,048 |
| Sep 22, 2026 | 30.30 | 30.30 | 29.55 | 29.55 | 29.55 | -0.84% | 10,106 |
| Sep 21, 2026 | 29.80 | 29.80 | 29.60 | 29.80 | 29.80 | 0.68% | 8,001 |
| Sep 18, 2026 | 29.80 | 29.80 | 29.50 | 29.60 | 29.60 | 0.34% | 11,002 |
| Sep 17, 2026 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | 1.03% | 4,003 |
| Sep 16, 2026 | 29.20 | 29.25 | 29.20 | 29.20 | 29.20 | - | 5,103 |
| Sep 15, 2026 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | -1.02% | 4,000 |
| Sep 14, 2026 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | 1.55% | 3,062 |
| Sep 11, 2026 | 29.75 | 29.75 | 29.05 | 29.05 | 29.05 | -2.35% | 12,001 |
| Sep 10, 2026 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | -1.49% | 3,001 |
| Sep 9, 2026 | 30.20 | 30.30 | 30.20 | 30.20 | 30.20 | 0.17% | 4,000 |
| Sep 8, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.33% | 1,074 |
| 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 |