Genovate Biotechnology Co., Ltd. (TPEX:4130)
Taiwan · Delayed Price · Currency is TWD 27.70
-0.25 (-0.89%)
At close: Dec 31, 2025
Genovate Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 28.00 | 28.65 | 27.55 | 27.70 | 27.70 | -0.89% | 1,141,258 |
| Dec 30, 2025 | 27.00 | 28.15 | 27.00 | 27.95 | 27.95 | 3.52% | 798,638 |
| Dec 29, 2025 | 26.55 | 27.30 | 26.55 | 27.00 | 27.00 | 1.69% | 482,086 |
| Dec 26, 2025 | 26.35 | 27.00 | 26.15 | 26.55 | 26.55 | 2.51% | 512,050 |
| Dec 24, 2025 | 28.50 | 28.55 | 25.80 | 25.90 | 25.90 | -6.83% | 1,747,033 |
| Dec 23, 2025 | 27.40 | 28.75 | 27.40 | 27.80 | 27.80 | 2.39% | 1,081,429 |
| Dec 22, 2025 | 26.55 | 27.80 | 26.55 | 27.15 | 27.15 | 4.62% | 1,010,699 |
| Dec 19, 2025 | 25.60 | 26.00 | 25.55 | 25.95 | 25.95 | 1.76% | 642,735 |
| Dec 18, 2025 | 25.55 | 25.60 | 25.20 | 25.50 | 25.50 | 0.39% | 354,419 |
| Dec 17, 2025 | 25.15 | 25.75 | 25.15 | 25.40 | 25.40 | 1.20% | 454,525 |
| Dec 16, 2025 | 25.45 | 25.60 | 24.90 | 25.10 | 25.10 | -0.20% | 469,068 |
| Dec 15, 2025 | 24.75 | 25.40 | 24.75 | 25.15 | 25.15 | 0.80% | 398,308 |
| Dec 12, 2025 | 24.55 | 25.50 | 24.55 | 24.95 | 24.95 | 1.63% | 602,822 |
| Dec 11, 2025 | 24.70 | 24.90 | 24.40 | 24.55 | 24.55 | -0.81% | 342,726 |
| Dec 10, 2025 | 24.65 | 24.90 | 24.55 | 24.75 | 24.75 | 1.02% | 454,770 |
| Dec 9, 2025 | 24.30 | 24.85 | 24.30 | 24.50 | 24.50 | 1.03% | 357,881 |
| Dec 8, 2025 | 24.25 | 24.65 | 24.25 | 24.25 | 24.25 | - | 244,290 |
| Dec 5, 2025 | 24.20 | 24.40 | 24.20 | 24.25 | 24.25 | 0.21% | 275,991 |
| Dec 4, 2025 | 24.25 | 24.40 | 24.10 | 24.20 | 24.20 | -0.62% | 242,031 |
| Dec 3, 2025 | 24.55 | 24.75 | 23.90 | 24.35 | 24.35 | -1.22% | 496,444 |
| Dec 2, 2025 | 24.25 | 24.90 | 24.00 | 24.65 | 24.65 | 1.86% | 589,728 |
| Dec 1, 2025 | 24.00 | 24.60 | 24.00 | 24.20 | 24.20 | 1.47% | 588,075 |
| Nov 28, 2025 | 23.65 | 24.35 | 23.55 | 23.85 | 23.85 | 1.49% | 581,854 |
| Nov 27, 2025 | 23.45 | 23.55 | 23.20 | 23.50 | 23.50 | 0.64% | 137,181 |
| Nov 26, 2025 | 23.85 | 24.35 | 23.35 | 23.35 | 23.35 | -2.10% | 505,162 |
| Nov 25, 2025 | 23.95 | 24.50 | 23.75 | 23.85 | 23.85 | 1.27% | 607,062 |
| Nov 24, 2025 | 22.80 | 23.85 | 22.70 | 23.55 | 23.55 | 5.37% | 706,044 |
| Nov 21, 2025 | 22.30 | 22.70 | 22.25 | 22.35 | 22.35 | -1.11% | 189,279 |
| Nov 20, 2025 | 22.40 | 23.15 | 22.40 | 22.60 | 22.60 | 1.35% | 323,916 |
| Nov 19, 2025 | 22.15 | 22.55 | 22.15 | 22.30 | 22.30 | 0.45% | 291,385 |
| Nov 18, 2025 | 22.10 | 22.30 | 21.75 | 22.20 | 22.20 | 0.68% | 165,172 |
| Nov 17, 2025 | 22.45 | 22.45 | 21.75 | 22.05 | 22.05 | -1.12% | 287,607 |
| Nov 14, 2025 | 22.30 | 22.70 | 22.10 | 22.30 | 22.30 | -1.55% | 271,003 |
| Nov 13, 2025 | 23.55 | 23.75 | 22.40 | 22.65 | 22.65 | -5.63% | 986,820 |
| Nov 12, 2025 | 23.90 | 25.00 | 23.65 | 24.00 | 24.00 | - | 1,325,121 |
| Nov 11, 2025 | 24.70 | 24.90 | 22.85 | 24.00 | 24.00 | -4.00% | 3,226,293 |
| Nov 10, 2025 | 23.20 | 25.15 | 23.10 | 25.00 | 25.00 | 9.17% | 5,232,554 |
| Nov 7, 2025 | 21.20 | 22.90 | 21.05 | 22.90 | 22.90 | 9.83% | 2,828,774 |
| Nov 6, 2025 | 20.55 | 21.20 | 20.40 | 20.85 | 20.85 | 1.46% | 480,953 |
| Nov 5, 2025 | 21.25 | 21.70 | 20.55 | 20.55 | 20.55 | -1.20% | 1,032,150 |
| Nov 4, 2025 | 20.25 | 21.00 | 20.25 | 20.80 | 20.80 | 3.48% | 854,411 |
| Nov 3, 2025 | 20.00 | 20.15 | 19.80 | 20.10 | 20.10 | 0.75% | 253,356 |
| Oct 31, 2025 | 18.85 | 20.00 | 18.85 | 19.95 | 19.95 | 6.40% | 577,656 |
| Oct 30, 2025 | 19.20 | 19.25 | 18.65 | 18.75 | 18.75 | -2.60% | 415,000 |
| Oct 29, 2025 | 19.80 | 19.80 | 19.25 | 19.25 | 19.25 | -2.53% | 300,096 |
| Oct 28, 2025 | 19.85 | 19.85 | 19.60 | 19.75 | 19.75 | -0.25% | 195,120 |
| Oct 27, 2025 | 20.00 | 20.00 | 19.75 | 19.80 | 19.80 | -0.50% | 137,156 |
| Oct 23, 2025 | 19.80 | 20.15 | 19.80 | 19.90 | 19.90 | -0.25% | 175,214 |
| Oct 22, 2025 | 19.70 | 19.95 | 19.65 | 19.95 | 19.95 | 1.27% | 194,369 |
| Oct 21, 2025 | 19.75 | 19.85 | 19.70 | 19.70 | 19.70 | -0.25% | 168,832 |