Genetics Generation Advancement Corp. (TPEX:4160)
Taiwan · Delayed Price · Currency is TWD 44.85
+0.55 (1.24%)
Apr 1, 2026, 1:30 PM CST
TPEX:4160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 44.35 | 45.20 | 44.35 | 44.85 | 44.85 | 1.24% | 49,656 |
| Mar 31, 2026 | 44.45 | 45.50 | 43.05 | 44.30 | 44.30 | -0.67% | 61,583 |
| Mar 30, 2026 | 44.95 | 45.20 | 44.35 | 44.60 | 44.60 | -0.78% | 24,484 |
| Mar 27, 2026 | 45.55 | 45.55 | 44.95 | 44.95 | 44.95 | -1.32% | 33,250 |
| Mar 26, 2026 | 46.65 | 46.65 | 45.30 | 45.55 | 45.55 | -0.98% | 59,643 |
| Mar 25, 2026 | 46.35 | 46.80 | 45.75 | 46.00 | 46.00 | -0.33% | 44,882 |
| Mar 24, 2026 | 45.05 | 46.30 | 44.50 | 46.15 | 46.15 | 2.44% | 150,482 |
| Mar 23, 2026 | 45.10 | 45.50 | 45.00 | 45.05 | 45.05 | -1.10% | 43,297 |
| Mar 20, 2026 | 45.75 | 45.75 | 45.20 | 45.55 | 45.55 | -0.33% | 55,317 |
| Mar 19, 2026 | 45.65 | 45.75 | 45.15 | 45.70 | 45.70 | -0.33% | 134,657 |
| Mar 18, 2026 | 46.00 | 46.05 | 45.60 | 45.85 | 45.85 | -0.86% | 91,109 |
| Mar 17, 2026 | 46.20 | 46.65 | 46.10 | 46.25 | 46.25 | -0.86% | 130,310 |
| Mar 16, 2026 | 47.15 | 47.15 | 46.55 | 46.65 | 46.65 | -1.06% | 56,552 |
| Mar 13, 2026 | 47.60 | 47.60 | 47.10 | 47.15 | 47.15 | -1.46% | 58,414 |
| Mar 12, 2026 | 48.35 | 48.35 | 47.00 | 47.85 | 47.85 | -1.14% | 77,249 |
| Mar 11, 2026 | 48.45 | 49.30 | 48.35 | 48.40 | 48.40 | -0.10% | 27,709 |
| Mar 10, 2026 | 49.90 | 49.90 | 48.00 | 48.45 | 48.45 | 1.36% | 36,470 |
| Mar 9, 2026 | 48.90 | 48.90 | 47.60 | 47.80 | 47.80 | -2.55% | 70,249 |
| Mar 6, 2026 | 49.20 | 49.35 | 49.05 | 49.05 | 49.05 | -0.30% | 38,238 |
| Mar 5, 2026 | 48.15 | 49.95 | 48.15 | 49.20 | 49.20 | 2.71% | 58,567 |
| Mar 4, 2026 | 47.00 | 49.15 | 46.90 | 47.90 | 47.90 | 1.27% | 264,313 |
| Mar 3, 2026 | 48.50 | 49.50 | 47.00 | 47.30 | 47.30 | -2.37% | 98,327 |
| Mar 2, 2026 | 47.45 | 50.30 | 47.45 | 48.45 | 48.45 | -2.91% | 76,620 |
| Feb 26, 2026 | 49.55 | 49.90 | 49.50 | 49.90 | 49.90 | 0.71% | 53,038 |
| Feb 25, 2026 | 50.70 | 50.70 | 49.15 | 49.55 | 49.55 | -2.27% | 102,121 |
| Feb 24, 2026 | 52.40 | 52.50 | 50.40 | 50.70 | 50.70 | -2.12% | 110,445 |
| Feb 23, 2026 | 50.70 | 52.40 | 50.30 | 51.80 | 51.80 | 3.81% | 87,015 |
| Feb 11, 2026 | 49.90 | 50.80 | 49.85 | 49.90 | 49.90 | -0.60% | 43,048 |
| Feb 10, 2026 | 50.00 | 50.30 | 49.80 | 50.20 | 50.20 | 0.40% | 36,870 |
| Feb 9, 2026 | 51.60 | 51.60 | 50.00 | 50.00 | 50.00 | - | 35,273 |
| Feb 6, 2026 | 52.00 | 52.00 | 49.95 | 50.00 | 50.00 | -3.85% | 79,360 |
| Feb 5, 2026 | 52.60 | 53.70 | 50.60 | 52.00 | 52.00 | -0.19% | 125,967 |
| Feb 4, 2026 | 52.50 | 52.50 | 51.30 | 52.10 | 52.10 | 0.39% | 20,027 |
| Feb 3, 2026 | 52.80 | 52.80 | 50.80 | 51.90 | 51.90 | 1.57% | 25,345 |
| Feb 2, 2026 | 52.70 | 52.90 | 50.90 | 51.10 | 51.10 | -3.77% | 76,906 |
| Jan 30, 2026 | 54.40 | 54.40 | 52.60 | 53.10 | 53.10 | -2.21% | 54,372 |
| Jan 29, 2026 | 55.80 | 55.80 | 54.00 | 54.30 | 54.30 | 0.74% | 95,864 |
| Jan 28, 2026 | 55.80 | 56.20 | 53.90 | 53.90 | 53.90 | -3.23% | 156,437 |
| Jan 27, 2026 | 54.60 | 56.80 | 54.00 | 55.70 | 55.70 | 3.92% | 236,694 |
| Jan 26, 2026 | 54.00 | 54.70 | 53.50 | 53.60 | 53.60 | 0.37% | 99,965 |
| Jan 23, 2026 | 53.20 | 53.80 | 52.90 | 53.40 | 53.40 | 0.75% | 61,840 |
| Jan 22, 2026 | 53.60 | 54.00 | 52.50 | 53.00 | 53.00 | 0.95% | 34,393 |
| Jan 21, 2026 | 52.70 | 53.60 | 52.50 | 52.50 | 52.50 | -1.87% | 26,869 |
| Jan 20, 2026 | 54.20 | 55.10 | 53.30 | 53.50 | 53.50 | -1.47% | 76,604 |
| Jan 19, 2026 | 54.90 | 55.00 | 53.80 | 54.30 | 54.30 | -1.09% | 80,227 |
| Jan 16, 2026 | 56.90 | 56.90 | 54.70 | 54.90 | 54.90 | -1.44% | 87,188 |
| Jan 15, 2026 | 54.90 | 57.00 | 54.90 | 55.70 | 55.70 | 1.64% | 156,672 |
| Jan 14, 2026 | 52.80 | 54.90 | 52.80 | 54.80 | 54.80 | 4.58% | 245,948 |
| Jan 13, 2026 | 52.70 | 52.80 | 51.80 | 52.40 | 52.40 | -0.38% | 90,744 |
| Jan 12, 2026 | 52.70 | 53.70 | 51.30 | 52.60 | 52.60 | 4.78% | 217,709 |