Genetics Generation Advancement Corp. (TPEX:4160)
Taiwan · Delayed Price · Currency is TWD 39.40
-0.10 (-0.25%)
Aug 19, 2026, 10:25 AM CST
TPEX:4160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 39.55 | 39.85 | 39.05 | 39.85 | - | -0.25% | 7,121 |
| Aug 17, 2026 | 40.00 | 40.00 | 39.35 | 39.95 | 39.95 | 0.38% | 13,505 |
| Aug 14, 2026 | 39.95 | 39.95 | 39.40 | 39.80 | 39.80 | -0.38% | 14,757 |
| Aug 13, 2026 | 41.00 | 41.00 | 39.80 | 39.95 | 39.95 | -0.87% | 16,600 |
| Aug 12, 2026 | 40.05 | 40.30 | 40.00 | 40.30 | 40.30 | 0.25% | 10,300 |
| Aug 11, 2026 | 39.80 | 40.20 | 39.50 | 40.20 | 40.20 | -0.50% | 15,705 |
| Aug 10, 2026 | 40.15 | 40.40 | 40.00 | 40.40 | 40.40 | 0.62% | 20,253 |
| Aug 7, 2026 | 40.30 | 40.40 | 40.00 | 40.15 | 40.15 | 0.50% | 14,116 |
| Aug 6, 2026 | 39.70 | 39.95 | 39.30 | 39.95 | 39.95 | 0.63% | 19,095 |
| Aug 5, 2026 | 40.00 | 40.00 | 39.20 | 39.70 | 39.70 | 1.28% | 20,923 |
| Aug 4, 2026 | 39.50 | 39.80 | 39.20 | 39.20 | 39.20 | -1.51% | 10,799 |
| Aug 3, 2026 | 38.80 | 39.80 | 38.80 | 39.80 | 39.80 | -0.25% | 9,204 |
| Jul 31, 2026 | 38.85 | 40.00 | 38.70 | 39.90 | 39.90 | 2.70% | 8,039 |
| Jul 30, 2026 | 39.25 | 39.45 | 38.80 | 38.85 | 38.85 | -1.02% | 12,258 |
| Jul 29, 2026 | 39.00 | 39.25 | 38.55 | 39.25 | 39.25 | -0.51% | 44,988 |
| Jul 28, 2026 | 39.00 | 39.65 | 38.80 | 39.45 | 39.45 | -0.50% | 55,102 |
| Jul 27, 2026 | 39.30 | 39.90 | 39.05 | 39.65 | 39.65 | 0.13% | 20,942 |
| Jul 24, 2026 | 40.00 | 40.00 | 39.55 | 39.60 | 39.60 | -1.00% | 9,419 |
| Jul 23, 2026 | 40.85 | 40.95 | 39.55 | 40.00 | 40.00 | 0.38% | 27,737 |
| Jul 22, 2026 | 40.00 | 40.05 | 39.85 | 39.85 | 39.85 | -1.73% | 16,636 |
| Jul 21, 2026 | 40.20 | 41.00 | 40.00 | 40.55 | 40.55 | 0.87% | 26,214 |
| Jul 20, 2026 | 39.90 | 40.20 | 39.90 | 40.20 | 40.20 | 0.75% | 9,479 |
| Jul 17, 2026 | 40.65 | 41.00 | 39.70 | 39.90 | 39.90 | -1.85% | 46,484 |
| Jul 16, 2026 | 41.00 | 41.10 | 40.65 | 40.65 | 40.65 | -0.73% | 16,191 |
| Jul 15, 2026 | 40.80 | 41.20 | 40.80 | 40.95 | 40.95 | 1.99% | 9,537 |
| Jul 14, 2026 | 41.00 | 41.00 | 39.70 | 40.15 | 40.15 | -2.43% | 51,410 |
| Jul 13, 2026 | 41.65 | 41.70 | 41.10 | 41.15 | 41.15 | -1.20% | 37,311 |
| Jul 9, 2026 | 41.70 | 42.30 | 41.50 | 41.65 | 41.65 | -1.30% | 40,236 |
| Jul 8, 2026 | 44.10 | 44.10 | 41.95 | 42.20 | 42.20 | -3.54% | 109,203 |
| Jul 7, 2026 | 41.00 | 43.80 | 40.15 | 43.75 | 43.75 | 7.89% | 258,044 |
| Jul 6, 2026 | 40.60 | 41.20 | 40.55 | 40.55 | 40.55 | - | 49,329 |
| Jul 3, 2026 | 40.00 | 41.60 | 40.00 | 40.55 | 40.55 | 1.25% | 80,782 |
| Jul 2, 2026 | 40.20 | 40.20 | 39.90 | 40.05 | 40.05 | 0.12% | 15,901 |
| Jul 1, 2026 | 40.00 | 40.00 | 39.75 | 40.00 | 40.00 | - | 14,852 |
| Jun 30, 2026 | 40.70 | 40.75 | 39.70 | 40.00 | 40.00 | 1.27% | 16,637 |
| Jun 29, 2026 | 39.70 | 41.00 | 39.40 | 39.50 | 39.50 | 0.64% | 61,319 |
| Jun 26, 2026 | 39.50 | 39.50 | 39.05 | 39.25 | 39.25 | -0.63% | 58,589 |
| Jun 25, 2026 | 39.90 | 40.20 | 39.50 | 39.50 | 39.50 | -1.37% | 49,546 |
| Jun 24, 2026 | 39.35 | 40.25 | 39.35 | 40.05 | 40.05 | 1.91% | 55,673 |
| Jun 23, 2026 | 40.05 | 40.05 | 39.20 | 39.30 | 39.30 | -0.25% | 76,825 |
| Jun 22, 2026 | 40.15 | 40.45 | 39.20 | 39.40 | 39.40 | -2.48% | 157,393 |
| Jun 18, 2026 | 41.10 | 41.10 | 40.35 | 40.40 | 40.40 | -1.70% | 51,811 |
| Jun 17, 2026 | 40.05 | 41.30 | 40.00 | 41.10 | 41.10 | 2.62% | 78,367 |
| Jun 16, 2026 | 40.65 | 40.65 | 39.80 | 40.05 | 40.05 | -0.12% | 50,875 |
| Jun 15, 2026 | 40.10 | 40.60 | 40.05 | 40.10 | 40.10 | - | 59,234 |
| Jun 12, 2026 | 40.10 | 40.30 | 40.10 | 40.10 | 40.10 | 0.38% | 14,033 |
| Jun 11, 2026 | 40.00 | 40.10 | 39.80 | 39.95 | 39.95 | -0.37% | 23,836 |
| Jun 10, 2026 | 41.35 | 41.35 | 40.05 | 40.10 | 40.10 | -1.23% | 39,975 |
| Jun 9, 2026 | 41.15 | 41.15 | 39.90 | 40.60 | 40.60 | 0.62% | 45,888 |
| Jun 8, 2026 | 40.25 | 40.45 | 39.90 | 40.35 | 40.35 | -0.86% | 41,879 |