Genomics BioSci & Tech. Co.,Ltd. (TPEX:4195)
Taiwan · Delayed Price · Currency is TWD 26.30
-0.55 (-2.05%)
Sep 17, 2025, 1:55 PM CST
Genomics BioSci & Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 20.60 | 20.60 | 20.05 | 20.50 | 20.50 | -0.49% | 162,983 |
| Aug 5, 2025 | 20.40 | 20.95 | 20.30 | 20.60 | 20.60 | 0.98% | 173,589 |
| Aug 4, 2025 | 20.25 | 20.50 | 19.90 | 20.40 | 20.40 | 0.74% | 190,225 |
| Aug 1, 2025 | 21.20 | 21.20 | 19.65 | 20.25 | 20.25 | -4.48% | 604,494 |
| Jul 31, 2025 | 19.20 | 21.20 | 19.00 | 21.20 | 21.20 | 10.99% | 1,238,108 |
| Jul 30, 2025 | 18.90 | 19.45 | 18.85 | 19.10 | 19.10 | 0.26% | 209,789 |
| Jul 29, 2025 | 18.85 | 19.05 | 18.65 | 19.05 | 19.05 | 1.06% | 194,432 |
| Jul 28, 2025 | 18.25 | 18.85 | 18.20 | 18.85 | 18.85 | 1.62% | 54,993 |
| Jul 25, 2025 | 18.55 | 18.85 | 18.15 | 18.55 | 18.55 | - | 68,316 |
| Jul 24, 2025 | 18.60 | 18.65 | 18.15 | 18.55 | 18.55 | -0.27% | 25,561 |
| Jul 23, 2025 | 18.55 | 18.60 | 18.45 | 18.60 | 18.60 | 0.27% | 14,621 |
| Jul 22, 2025 | 18.55 | 18.85 | 18.15 | 18.55 | 18.55 | -1.33% | 102,188 |
| Jul 21, 2025 | 18.65 | 18.80 | 18.50 | 18.80 | 18.80 | 0.80% | 39,862 |
| Jul 18, 2025 | 18.85 | 18.85 | 18.50 | 18.65 | 18.65 | -0.53% | 27,709 |
| Jul 17, 2025 | 18.80 | 18.80 | 18.50 | 18.75 | 18.75 | -0.27% | 7,325 |
| Jul 16, 2025 | 18.90 | 18.90 | 18.20 | 18.80 | 18.80 | -0.53% | 31,759 |
| Jul 15, 2025 | 18.80 | 19.00 | 18.60 | 18.90 | 18.90 | 0.53% | 28,787 |
| Jul 14, 2025 | 18.80 | 18.90 | 18.40 | 18.80 | 18.80 | - | 91,045 |
| Jul 11, 2025 | 18.65 | 18.80 | 18.25 | 18.80 | 18.80 | 0.53% | 9,790 |
| Jul 10, 2025 | 18.25 | 18.80 | 18.25 | 18.70 | 18.70 | 0.27% | 73,455 |
| Jul 9, 2025 | 18.30 | 18.65 | 18.15 | 18.65 | 18.65 | 1.91% | 15,014 |