Genomics BioSci & Tech. Co.,Ltd. (TPEX:4195)
Taiwan · Delayed Price · Currency is TWD 24.45
-0.70 (-2.78%)
Oct 20, 2025, 1:52 PM CST
Genomics BioSci & Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 26.70 | 27.00 | 26.30 | 26.60 | 26.60 | -1.48% | 198,629 |
| Oct 7, 2025 | 27.00 | 27.80 | 26.65 | 27.00 | 27.00 | -0.74% | 319,969 |
| Oct 3, 2025 | 26.90 | 27.60 | 26.80 | 27.20 | 27.20 | 1.12% | 220,563 |
| Oct 2, 2025 | 27.40 | 27.95 | 26.60 | 26.90 | 26.90 | -2.36% | 181,951 |
| Oct 1, 2025 | 27.00 | 28.85 | 27.00 | 27.55 | 27.55 | 2.04% | 550,419 |
| Sep 30, 2025 | 26.35 | 27.30 | 26.25 | 27.00 | 27.00 | 3.45% | 277,945 |
| Sep 29, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.95% | - |
| Sep 26, 2025 | 27.00 | 27.00 | 25.60 | 26.35 | 26.35 | -2.41% | 333,497 |
| Sep 25, 2025 | 26.50 | 27.00 | 26.05 | 27.00 | 27.00 | 1.89% | 464,878 |
| Sep 24, 2025 | 26.30 | 27.10 | 26.10 | 26.50 | 26.50 | 0.95% | 273,729 |
| Sep 23, 2025 | 26.50 | 27.00 | 23.35 | 26.25 | 26.25 | -0.94% | 492,156 |
| Sep 22, 2025 | 25.10 | 27.85 | 25.00 | 26.50 | 26.50 | 5.58% | 615,175 |
| Sep 19, 2025 | 25.65 | 26.20 | 24.90 | 25.10 | 25.10 | -3.09% | 575,205 |
| Sep 18, 2025 | 26.30 | 27.20 | 24.85 | 25.90 | 25.90 | -1.52% | 646,709 |
| Sep 17, 2025 | 26.85 | 27.05 | 25.75 | 26.30 | 26.30 | -2.05% | 424,254 |
| Sep 16, 2025 | 25.70 | 28.10 | 25.70 | 26.85 | 26.85 | 1.32% | 707,386 |
| Sep 15, 2025 | 28.65 | 28.70 | 25.70 | 26.50 | 26.50 | -7.67% | 1,981,989 |
| Sep 12, 2025 | 26.25 | 29.60 | 26.20 | 28.70 | 28.70 | 7.89% | 2,826,041 |
| Sep 11, 2025 | 25.00 | 26.60 | 24.80 | 26.60 | 26.60 | 6.40% | 1,851,953 |
| Sep 10, 2025 | 24.40 | 25.55 | 24.25 | 25.00 | 25.00 | 0.60% | 582,705 |
| Sep 9, 2025 | 24.70 | 24.85 | 24.15 | 24.85 | 24.85 | 2.26% | 378,350 |
| Sep 8, 2025 | 24.10 | 24.90 | 23.95 | 24.30 | 24.30 | 0.41% | 362,202 |
| Sep 5, 2025 | 24.30 | 24.85 | 22.80 | 24.20 | 24.20 | -0.41% | 356,340 |
| Sep 4, 2025 | 24.55 | 24.55 | 23.75 | 24.30 | 24.30 | -1.02% | 352,998 |
| Sep 3, 2025 | 23.90 | 24.90 | 23.80 | 24.55 | 24.55 | 1.45% | 327,356 |
| Sep 2, 2025 | 24.35 | 24.85 | 23.60 | 24.20 | 24.20 | -0.62% | 365,900 |
| Sep 1, 2025 | 24.30 | 24.50 | 22.95 | 24.35 | 24.35 | 0.21% | 403,531 |
| Aug 29, 2025 | 24.00 | 24.65 | 23.80 | 24.30 | 24.30 | 1.25% | 376,775 |
| Aug 28, 2025 | 23.10 | 24.00 | 22.95 | 24.00 | 24.00 | 3.90% | 486,588 |
| Aug 27, 2025 | 23.40 | 23.40 | 22.70 | 23.10 | 23.10 | -1.07% | 525,155 |
| Aug 26, 2025 | 24.50 | 24.60 | 22.80 | 23.35 | 23.35 | -5.47% | 768,755 |
| Aug 25, 2025 | 24.45 | 26.10 | 24.00 | 24.70 | 24.70 | 1.02% | 1,144,993 |
| Aug 22, 2025 | 22.00 | 24.50 | 21.70 | 24.45 | 24.45 | 7.71% | 2,002,105 |
| Aug 21, 2025 | 20.15 | 22.75 | 19.90 | 22.70 | 22.70 | 12.66% | 584,747 |
| Aug 20, 2025 | 20.15 | 20.25 | 19.80 | 20.15 | 20.15 | -2.42% | 153,560 |
| Aug 19, 2025 | 21.15 | 21.35 | 20.05 | 20.65 | 20.65 | -2.36% | 168,814 |
| Aug 18, 2025 | 20.00 | 21.50 | 20.00 | 21.15 | 21.15 | 5.75% | 689,623 |
| Aug 15, 2025 | 20.10 | 20.10 | 19.70 | 20.00 | 20.00 | -0.50% | 172,944 |
| Aug 14, 2025 | 20.00 | 20.20 | 19.85 | 20.10 | 20.10 | -0.50% | 65,718 |
| Aug 13, 2025 | 20.15 | 20.30 | 19.70 | 20.20 | 20.20 | 0.50% | 240,415 |
| Aug 12, 2025 | 20.45 | 20.45 | 19.60 | 20.10 | 20.10 | -1.71% | 281,231 |
| Aug 11, 2025 | 20.45 | 20.55 | 19.60 | 20.45 | 20.45 | 0.74% | 172,501 |
| Aug 8, 2025 | 20.40 | 20.60 | 20.05 | 20.30 | 20.30 | -0.49% | 177,238 |
| Aug 7, 2025 | 20.50 | 20.60 | 19.80 | 20.40 | 20.40 | -0.49% | 256,328 |