Genetics Generation Advancement Corp. (TPEX:4160)
Taiwan · Delayed Price · Currency is TWD 49.90
-0.30 (-0.60%)
At close: Feb 11, 2026
TPEX:4160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 49.85 | 50.40 | 49.85 | 50.20 | 50.20 | - | 80,321 |
| Jan 8, 2026 | 51.70 | 51.70 | 50.10 | 50.20 | 50.20 | 0.50% | 81,328 |
| Jan 7, 2026 | 49.95 | 50.40 | 49.95 | 49.95 | 49.95 | - | 99,231 |
| Jan 6, 2026 | 49.85 | 50.10 | 49.65 | 49.95 | 49.95 | 0.20% | 55,796 |
| Jan 5, 2026 | 52.20 | 52.30 | 49.55 | 49.85 | 49.85 | -3.02% | 81,943 |
| Jan 2, 2026 | 49.45 | 52.90 | 49.45 | 51.40 | 51.40 | 3.21% | 83,479 |
| Dec 31, 2025 | 50.50 | 50.50 | 49.70 | 49.80 | 49.80 | -1.39% | 30,696 |
| Dec 30, 2025 | 50.40 | 51.50 | 50.10 | 50.50 | 50.50 | -1.37% | 37,766 |
| Dec 29, 2025 | 51.80 | 51.80 | 51.20 | 51.20 | 51.20 | -1.16% | 37,684 |
| Dec 26, 2025 | 51.50 | 53.50 | 51.50 | 51.80 | 51.80 | 0.58% | 185,708 |
| Dec 24, 2025 | 49.90 | 53.40 | 49.85 | 51.50 | 51.50 | 5.21% | 271,981 |
| Dec 23, 2025 | 49.45 | 49.45 | 48.95 | 48.95 | 48.95 | -0.91% | 22,352 |
| Dec 22, 2025 | 50.00 | 50.40 | 48.90 | 49.40 | 49.40 | 0.30% | 37,044 |
| Dec 19, 2025 | 49.55 | 50.00 | 49.20 | 49.25 | 49.25 | -0.10% | 25,442 |
| Dec 18, 2025 | 49.10 | 50.30 | 49.05 | 49.30 | 49.30 | -0.40% | 19,960 |
| Dec 17, 2025 | 50.50 | 51.70 | 49.30 | 49.50 | 49.50 | -1.00% | 68,545 |
| Dec 16, 2025 | 52.20 | 52.20 | 49.40 | 50.00 | 50.00 | -3.29% | 37,747 |
| Dec 15, 2025 | 50.50 | 52.30 | 50.00 | 51.70 | 51.70 | 4.34% | 77,673 |
| Dec 12, 2025 | 51.00 | 52.20 | 49.55 | 49.55 | 49.55 | -0.90% | 47,439 |
| Dec 11, 2025 | 51.20 | 51.20 | 49.50 | 50.00 | 50.00 | 0.60% | 7,044 |
| Dec 10, 2025 | 50.50 | 50.70 | 49.35 | 49.70 | 49.70 | -0.80% | 18,539 |
| Dec 9, 2025 | 49.90 | 50.10 | 49.65 | 50.10 | 50.10 | 0.50% | 27,374 |
| Dec 8, 2025 | 52.30 | 52.30 | 49.85 | 49.85 | 49.85 | -0.30% | 28,369 |
| Dec 5, 2025 | 50.50 | 50.50 | 49.90 | 50.00 | 50.00 | -1.57% | 29,309 |
| Dec 4, 2025 | 51.50 | 51.50 | 50.70 | 50.80 | 50.80 | -1.36% | 19,437 |
| Dec 3, 2025 | 51.20 | 51.50 | 50.80 | 51.50 | 51.50 | 0.59% | 18,686 |
| Dec 2, 2025 | 51.20 | 51.50 | 50.90 | 51.20 | 51.20 | 0.39% | 23,929 |