Genomics BioSci & Tech. Co.,Ltd. (TPEX:4195)
Taiwan · Delayed Price · Currency is TWD 24.70
0.00 (0.00%)
At close: Dec 19, 2025
Genomics BioSci & Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.55 | 24.95 | 24.40 | 24.70 | 24.70 | - | 70,430 |
| Dec 18, 2025 | 24.55 | 24.95 | 24.05 | 24.70 | 24.70 | 0.41% | 98,229 |
| Dec 17, 2025 | 24.35 | 24.95 | 24.00 | 24.60 | 24.60 | 0.82% | 27,009 |
| Dec 16, 2025 | 24.40 | 24.80 | 24.00 | 24.40 | 24.40 | - | 67,656 |
| Dec 15, 2025 | 24.00 | 24.60 | 23.95 | 24.40 | 24.40 | -0.81% | 60,343 |
| Dec 12, 2025 | 23.70 | 24.60 | 23.65 | 24.60 | 24.60 | 3.80% | 131,791 |
| Dec 11, 2025 | 23.70 | 24.00 | 23.40 | 23.70 | 23.70 | 0.42% | 121,064 |
| Dec 10, 2025 | 23.95 | 24.10 | 23.10 | 23.60 | 23.60 | -1.46% | 114,725 |
| Dec 9, 2025 | 23.85 | 24.05 | 23.70 | 23.95 | 23.95 | -0.42% | 59,413 |
| Dec 8, 2025 | 23.75 | 24.15 | 23.60 | 24.05 | 24.05 | -0.82% | 64,895 |
| Dec 5, 2025 | 24.45 | 24.45 | 23.80 | 24.25 | 24.25 | -1.02% | 75,079 |
| Dec 4, 2025 | 24.85 | 24.85 | 23.95 | 24.50 | 24.50 | -1.41% | 123,491 |
| Dec 3, 2025 | 24.75 | 24.85 | 23.95 | 24.85 | 24.85 | 1.02% | 92,511 |
| Dec 2, 2025 | 24.85 | 24.85 | 24.15 | 24.60 | 24.60 | -1.01% | 29,047 |
| Dec 1, 2025 | 24.20 | 25.10 | 24.00 | 24.85 | 24.85 | 2.69% | 187,681 |
| Nov 28, 2025 | 24.10 | 24.30 | 23.50 | 24.20 | 24.20 | 0.41% | 55,231 |
| Nov 27, 2025 | 24.10 | 24.45 | 23.80 | 24.10 | 24.10 | - | 83,000 |
| Nov 26, 2025 | 23.75 | 24.85 | 23.70 | 24.10 | 24.10 | -0.41% | 122,871 |
| Nov 25, 2025 | 23.70 | 24.40 | 23.40 | 24.20 | 24.20 | 2.76% | 184,193 |
| Nov 24, 2025 | 23.70 | 23.90 | 23.30 | 23.55 | 23.55 | -0.21% | 76,550 |
| Nov 21, 2025 | 24.10 | 24.55 | 23.25 | 23.60 | 23.60 | -3.87% | 397,174 |
| Nov 20, 2025 | 24.55 | 25.25 | 24.15 | 24.55 | 24.55 | -1.80% | 88,619 |
| Nov 19, 2025 | 25.30 | 25.40 | 24.30 | 25.00 | 25.00 | -1.38% | 70,995 |
| Nov 18, 2025 | 24.30 | 26.05 | 24.30 | 25.35 | 25.35 | 4.75% | 191,036 |
| Nov 17, 2025 | 24.95 | 25.00 | 23.90 | 24.20 | 24.20 | -3.01% | 198,143 |
| Nov 14, 2025 | 24.30 | 25.00 | 24.30 | 24.95 | 24.95 | 1.42% | 79,396 |
| Nov 13, 2025 | 25.15 | 25.45 | 24.10 | 24.60 | 24.60 | -2.19% | 378,822 |
| Nov 12, 2025 | 25.90 | 25.90 | 25.00 | 25.15 | 25.15 | -1.95% | 184,993 |
| Nov 11, 2025 | 25.95 | 25.95 | 25.30 | 25.65 | 25.65 | -0.97% | 109,805 |
| Nov 10, 2025 | 25.95 | 25.95 | 25.20 | 25.90 | 25.90 | - | 215,713 |
| Nov 7, 2025 | 25.30 | 25.90 | 25.20 | 25.90 | 25.90 | 0.78% | 144,210 |
| Nov 6, 2025 | 25.90 | 25.90 | 25.20 | 25.70 | 25.70 | -0.96% | 141,649 |
| Nov 5, 2025 | 26.35 | 26.35 | 25.25 | 25.95 | 25.95 | -1.89% | 151,437 |
| Nov 4, 2025 | 26.40 | 26.50 | 25.65 | 26.45 | 26.45 | 0.19% | 159,855 |
| Nov 3, 2025 | 26.50 | 26.50 | 26.05 | 26.40 | 26.40 | -0.38% | 61,870 |
| Oct 31, 2025 | 26.15 | 27.00 | 26.05 | 26.50 | 26.50 | -0.19% | 163,041 |
| Oct 30, 2025 | 26.40 | 27.15 | 26.20 | 26.55 | 26.55 | 0.57% | 119,447 |
| Oct 29, 2025 | 26.10 | 27.20 | 25.90 | 26.40 | 26.40 | 1.93% | 372,209 |
| Oct 28, 2025 | 27.15 | 27.40 | 25.25 | 25.90 | 25.90 | -5.47% | 521,971 |
| Oct 27, 2025 | 27.80 | 30.00 | 27.00 | 27.40 | 27.40 | -1.26% | 1,423,479 |
| Oct 23, 2025 | 25.20 | 28.05 | 25.20 | 27.75 | 27.75 | 9.90% | 1,377,539 |
| Oct 22, 2025 | 25.00 | 25.25 | 24.85 | 25.25 | 25.25 | 0.60% | 136,596 |
| Oct 21, 2025 | 24.15 | 25.30 | 24.15 | 25.10 | 25.10 | 1.41% | 287,118 |
| Oct 20, 2025 | 24.70 | 25.35 | 24.10 | 24.75 | 24.75 | -1.59% | 454,882 |
| Oct 17, 2025 | 25.00 | 25.15 | 24.65 | 25.15 | 25.15 | 0.60% | 131,717 |
| Oct 16, 2025 | 25.40 | 25.70 | 24.70 | 25.00 | 25.00 | -2.72% | 421,433 |
| Oct 15, 2025 | 25.65 | 26.40 | 25.40 | 25.70 | 25.70 | -0.96% | 140,749 |
| Oct 14, 2025 | 26.50 | 26.50 | 25.40 | 25.95 | 25.95 | -0.19% | 330,942 |
| Oct 13, 2025 | 26.10 | 26.70 | 25.60 | 26.00 | 26.00 | -0.76% | 151,163 |
| Oct 9, 2025 | 26.35 | 26.95 | 25.60 | 26.20 | 26.20 | -1.50% | 370,220 |