GeneFerm Biotechnology Co., Ltd. (TPEX:1796)
Taiwan · Delayed Price · Currency is TWD 27.55
+0.65 (2.42%)
Nov 10, 2026, 1:21 PM CST
GeneFerm Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 27.50 | 28.70 | 26.70 | 27.55 | 27.55 | 2.42% | 20,094 |
| Nov 9, 2026 | 27.75 | 27.75 | 26.20 | 26.90 | 26.90 | 0.94% | 16,047 |
| Nov 6, 2026 | 24.00 | 26.85 | 24.00 | 26.65 | 26.65 | 1.33% | 17,000 |
| Nov 5, 2026 | 26.30 | 27.30 | 26.00 | 26.30 | 26.30 | 0.77% | 45,002 |
| Nov 4, 2026 | 27.30 | 29.20 | 26.10 | 26.10 | 26.10 | -1.69% | 167,070 |
| Nov 3, 2026 | 27.00 | 28.20 | 26.55 | 26.55 | 26.55 | -1.30% | 27,010 |
| Nov 2, 2026 | 26.50 | 26.90 | 26.00 | 26.90 | 26.90 | -1.28% | 44,037 |
| Oct 30, 2026 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | -1.98% | 13,032 |
| Oct 29, 2026 | 27.55 | 27.80 | 27.50 | 27.80 | 27.80 | -1.07% | 12,043 |
| Oct 28, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.08% | 1,002 |
| Oct 27, 2026 | 27.20 | 27.85 | 27.10 | 27.80 | 27.80 | -0.18% | 24,002 |
| Oct 22, 2026 | 28.20 | 28.25 | 27.85 | 27.85 | 27.85 | -1.24% | 29,543 |
| Oct 21, 2026 | 29.00 | 29.00 | 28.00 | 28.20 | 28.20 | -2.08% | 24,011 |
| Oct 20, 2026 | 29.00 | 29.00 | 28.50 | 28.80 | 28.80 | -0.69% | 22,001 |
| Oct 19, 2026 | 29.30 | 29.30 | 28.60 | 29.00 | 29.00 | -0.85% | 25,123 |
| Oct 16, 2026 | 29.60 | 29.60 | 29.00 | 29.25 | 29.25 | -0.17% | 19,005 |
| Oct 15, 2026 | 29.70 | 29.70 | 29.05 | 29.30 | 29.30 | - | 18,000 |
| Oct 14, 2026 | 29.30 | 29.30 | 28.20 | 29.30 | 29.30 | 1.03% | 28,001 |
| Oct 13, 2026 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | -0.17% | 22,151 |
| Oct 12, 2026 | 29.05 | 29.30 | 29.00 | 29.05 | 29.05 | -1.53% | 21,361 |
| Oct 8, 2026 | 30.30 | 30.30 | 29.50 | 29.50 | 29.50 | -1.67% | 10,003 |
| Oct 7, 2026 | 29.60 | 30.00 | 29.50 | 30.00 | 30.00 | 1.35% | 14,003 |
| Oct 6, 2026 | 29.80 | 29.80 | 29.50 | 29.60 | 29.60 | 0.34% | 6,005 |
| Oct 5, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.34% | 4,009 |
| Oct 2, 2026 | 30.75 | 30.75 | 29.70 | 29.90 | 29.90 | -1.32% | 9,259 |
| Oct 1, 2026 | 29.20 | 30.40 | 29.05 | 30.30 | 30.30 | 3.95% | 61,035 |
| Sep 30, 2026 | 29.30 | 29.30 | 29.00 | 29.15 | 29.15 | 1.22% | 6,303 |
| 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 |