GeneFerm Biotechnology Co., Ltd. (TPEX:1796)
Taiwan
· Delayed Price · Currency is TWD 40.50
+0.50 (1.25%)
Mar 10, 2026, 9:30 AM CST
GeneFerm Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.30 | 41.30 | 40.00 | 40.00 | 40.00 | -3.85% | 21,612 |
| Mar 6, 2026 | 41.60 | 41.60 | 41.40 | 41.60 | 41.60 | 0.12% | 9,038 |
| Mar 5, 2026 | 41.20 | 41.75 | 41.20 | 41.55 | 41.55 | 0.85% | 16,581 |
| Mar 4, 2026 | 42.00 | 42.00 | 41.20 | 41.20 | 41.20 | -4.07% | 20,469 |
| Mar 3, 2026 | 43.50 | 43.50 | 42.90 | 42.95 | 42.95 | -0.46% | 22,764 |
| Mar 2, 2026 | 42.85 | 43.15 | 42.80 | 43.15 | 43.15 | 0.23% | 13,213 |
| Feb 26, 2026 | 43.10 | 43.30 | 43.00 | 43.05 | 43.05 | -0.12% | 11,235 |
| Feb 25, 2026 | 43.10 | 43.70 | 43.00 | 43.10 | 43.10 | -0.92% | 21,219 |
| Feb 24, 2026 | 43.60 | 43.60 | 43.50 | 43.50 | 43.50 | -0.57% | 14,252 |
| Feb 23, 2026 | 43.75 | 43.80 | 43.45 | 43.75 | 43.75 | - | 28,032 |
| Feb 11, 2026 | 43.60 | 43.75 | 43.60 | 43.75 | 43.75 | 0.34% | 8,000 |
| Feb 10, 2026 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | -1.02% | 15,547 |
| Feb 9, 2026 | 44.10 | 44.10 | 44.00 | 44.05 | 44.05 | -0.56% | 17,812 |
| Feb 6, 2026 | 43.40 | 44.30 | 43.40 | 44.30 | 44.30 | - | 8,163 |
| Feb 5, 2026 | 44.00 | 44.30 | 44.00 | 44.30 | 44.30 | -0.45% | 6,874 |
| Feb 4, 2026 | 44.30 | 44.50 | 44.05 | 44.50 | 44.50 | 0.68% | 14,822 |
| Feb 3, 2026 | 44.25 | 44.25 | 44.15 | 44.20 | 44.20 | - | 10,415 |
| Feb 2, 2026 | 44.50 | 44.50 | 44.15 | 44.20 | 44.20 | -0.67% | 9,303 |
| Jan 30, 2026 | 45.00 | 45.30 | 44.50 | 44.50 | 44.50 | -1.77% | 30,414 |
| Jan 29, 2026 | 45.60 | 45.60 | 45.30 | 45.30 | 45.30 | -0.44% | 7,002 |
| Jan 28, 2026 | 46.00 | 46.00 | 45.50 | 45.50 | 45.50 | -0.22% | 14,187 |
| Jan 27, 2026 | 45.50 | 45.60 | 45.20 | 45.60 | 45.60 | 0.55% | 22,014 |
| Jan 26, 2026 | 46.30 | 47.00 | 45.35 | 45.35 | 45.35 | 0.78% | 13,000 |
| Jan 23, 2026 | 44.90 | 45.10 | 44.90 | 45.00 | 45.00 | 0.33% | 21,674 |
| Jan 22, 2026 | 44.70 | 45.70 | 44.70 | 44.85 | 44.85 | 0.11% | 28,240 |
| Jan 21, 2026 | 45.00 | 45.00 | 44.40 | 44.80 | 44.80 | -2.08% | 58,494 |
| Jan 20, 2026 | 45.80 | 46.00 | 45.70 | 45.75 | 45.75 | -0.22% | 24,444 |
| Jan 19, 2026 | 46.20 | 46.20 | 44.50 | 45.85 | 45.85 | -0.43% | 76,062 |
| Jan 16, 2026 | 46.30 | 46.30 | 46.00 | 46.05 | 46.05 | 0.11% | 68,389 |
| Jan 15, 2026 | 46.30 | 46.50 | 46.00 | 46.00 | 46.00 | -0.65% | 22,328 |
| Jan 14, 2026 | 46.30 | 46.50 | 46.20 | 46.30 | 46.30 | 0.22% | 42,304 |
| Jan 13, 2026 | 47.10 | 47.20 | 46.20 | 46.20 | 46.20 | -1.91% | 20,330 |
| Jan 12, 2026 | 46.60 | 47.20 | 46.50 | 47.10 | 47.10 | 1.07% | 17,567 |
| Jan 9, 2026 | 46.00 | 47.20 | 46.00 | 46.60 | 46.60 | 1.30% | 15,125 |
| Jan 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 13,224 |
| Jan 7, 2026 | 46.10 | 46.40 | 46.00 | 46.00 | 46.00 | -0.86% | 27,676 |
| Jan 6, 2026 | 43.50 | 46.85 | 43.50 | 46.40 | 46.40 | 0.43% | 22,101 |
| Jan 5, 2026 | 46.20 | 46.50 | 46.20 | 46.20 | 46.20 | -2.12% | 15,321 |
| Jan 2, 2026 | 47.55 | 47.55 | 47.10 | 47.20 | 47.20 | -2.18% | 20,006 |
| Dec 31, 2025 | 47.70 | 48.25 | 47.00 | 48.25 | 48.25 | 0.52% | 3,113 |
| Dec 30, 2025 | 49.75 | 49.75 | 48.00 | 48.00 | 48.00 | -0.21% | 11,227 |
| Dec 29, 2025 | 49.65 | 49.65 | 48.10 | 48.10 | 48.10 | 0.21% | 9,014 |
| Dec 26, 2025 | 49.95 | 49.95 | 48.00 | 48.00 | 48.00 | -2.83% | 5,002 |
| Dec 23, 2025 | 48.10 | 49.40 | 48.10 | 49.40 | 49.40 | 0.82% | 3,001 |
| Dec 22, 2025 | 51.70 | 51.70 | 48.00 | 49.00 | 49.00 | 2.08% | 34,241 |
| Dec 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 4,000 |
| Dec 18, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 3,162 |
| Dec 17, 2025 | 48.75 | 48.75 | 48.00 | 48.00 | 48.00 | -3.81% | 17,828 |
| Dec 15, 2025 | 48.00 | 49.95 | 48.00 | 49.90 | 49.90 | 3.96% | 16,808 |
| Dec 12, 2025 | 47.95 | 48.40 | 47.95 | 48.00 | 48.00 | 3.23% | 20,365 |
| Dec 11, 2025 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | -1.06% | 17,807 |
| Dec 10, 2025 | 47.80 | 47.80 | 47.00 | 47.00 | 47.00 | -1.78% | 7,051 |
| Dec 9, 2025 | 46.80 | 47.85 | 46.80 | 47.85 | 47.85 | 2.24% | 2,103 |
| Dec 8, 2025 | 47.00 | 47.20 | 46.80 | 46.80 | 46.80 | 0.43% | 11,059 |
| Dec 5, 2025 | 46.45 | 46.60 | 46.45 | 46.60 | 46.60 | 0.32% | 4,477 |
| Dec 4, 2025 | 45.45 | 46.45 | 45.45 | 46.45 | 46.45 | 0.98% | 19,819 |
| Dec 3, 2025 | 45.70 | 46.00 | 45.70 | 46.00 | 46.00 | 0.66% | 2,105 |
| Dec 2, 2025 | 45.90 | 45.90 | 45.70 | 45.70 | 45.70 | - | 2,119 |
| Dec 1, 2025 | 45.90 | 45.90 | 45.60 | 45.70 | 45.70 | -0.44% | 17,712 |
| Nov 28, 2025 | 45.90 | 45.95 | 45.70 | 45.90 | 45.90 | -0.65% | 10,310 |
| Nov 27, 2025 | 46.10 | 46.20 | 46.00 | 46.20 | 46.20 | 0.22% | 5,016 |
| Nov 26, 2025 | 45.55 | 46.10 | 45.55 | 46.10 | 46.10 | 0.44% | 13,003 |
| Nov 25, 2025 | 45.20 | 45.90 | 45.20 | 45.90 | 45.90 | 0.44% | 7,178 |
| Nov 24, 2025 | 45.65 | 45.95 | 45.50 | 45.70 | 45.70 | -0.98% | 35,671 |
| Nov 21, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -1.49% | 8,270 |
| Nov 20, 2025 | 46.30 | 46.85 | 46.30 | 46.85 | 46.85 | 0.75% | 2,409 |
| Nov 19, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.21% | 7,941 |
| Nov 18, 2025 | 47.95 | 47.95 | 46.10 | 46.60 | 46.60 | -2.92% | 33,304 |
| Nov 17, 2025 | 48.10 | 48.10 | 48.00 | 48.00 | 48.00 | -0.31% | 5,351 |
| Nov 14, 2025 | 48.10 | 48.15 | 48.10 | 48.15 | 48.15 | -1.23% | 3,031 |
| Nov 13, 2025 | 48.60 | 48.75 | 48.05 | 48.75 | 48.75 | 0.52% | 19,009 |
| Nov 12, 2025 | 48.55 | 49.00 | 48.35 | 48.50 | 48.50 | -1.02% | 14,743 |
| Nov 11, 2025 | 49.50 | 49.85 | 48.50 | 49.00 | 49.00 | -3.16% | 33,673 |
| Nov 10, 2025 | 49.80 | 51.40 | 49.65 | 50.60 | 50.60 | 1.61% | 28,589 |
| Nov 7, 2025 | 50.10 | 51.50 | 49.00 | 49.80 | 49.80 | -0.99% | 36,516 |
| Nov 6, 2025 | 49.60 | 51.20 | 49.05 | 50.30 | 50.30 | 2.97% | 36,594 |
| Nov 5, 2025 | 49.80 | 49.80 | 48.10 | 48.85 | 48.85 | -0.31% | 19,485 |
| Nov 4, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -1.31% | 39,366 |
| Nov 3, 2025 | 49.50 | 52.50 | 49.10 | 49.65 | 49.65 | 2.58% | 79,365 |
| Oct 31, 2025 | 48.95 | 48.95 | 47.55 | 48.40 | 48.40 | 2.33% | 8,039 |
| Oct 30, 2025 | 48.70 | 50.20 | 47.30 | 47.30 | 47.30 | -0.84% | 45,783 |
| Oct 29, 2025 | 48.80 | 48.80 | 47.60 | 47.70 | 47.70 | -2.25% | 51,430 |
| Oct 28, 2025 | 48.80 | 49.00 | 48.80 | 48.80 | 48.80 | -1.71% | 17,206 |
| Oct 27, 2025 | 50.60 | 50.60 | 49.55 | 49.65 | 49.65 | -1.88% | 32,549 |
| Oct 23, 2025 | 50.60 | 50.70 | 50.50 | 50.60 | 50.60 | -0.59% | 27,001 |
| Oct 22, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.59% | 26,117 |
| Oct 21, 2025 | 48.95 | 52.10 | 48.95 | 50.60 | 50.60 | 0.60% | 57,529 |
| Oct 20, 2025 | 50.40 | 51.00 | 50.30 | 50.30 | 50.30 | -0.20% | 37,421 |
| Oct 17, 2025 | 52.80 | 52.80 | 50.40 | 50.40 | 50.40 | -1.37% | 11,372 |
| Oct 16, 2025 | 51.30 | 51.30 | 50.60 | 51.10 | 51.10 | 0.20% | 12,476 |
| Oct 15, 2025 | 51.10 | 51.30 | 50.00 | 51.00 | 51.00 | 0.20% | 27,152 |
| Oct 14, 2025 | 52.50 | 54.00 | 50.70 | 50.90 | 50.90 | -3.96% | 48,306 |
| Oct 13, 2025 | 54.90 | 54.90 | 49.80 | 53.00 | 53.00 | 1.92% | 7,044 |
| Oct 9, 2025 | 54.60 | 54.60 | 51.90 | 52.00 | 52.00 | -6.64% | 46,711 |
| Oct 8, 2025 | 53.10 | 56.00 | 53.10 | 55.70 | 55.70 | 4.70% | 35,070 |
| Oct 7, 2025 | 52.30 | 53.60 | 52.00 | 53.20 | 53.20 | -0.75% | 32,680 |
| Oct 3, 2025 | 54.50 | 54.50 | 53.30 | 53.60 | 53.60 | -1.11% | 25,118 |
| Oct 2, 2025 | 54.60 | 54.70 | 53.00 | 54.20 | 54.20 | -2.52% | 35,821 |
| Oct 1, 2025 | 56.40 | 56.50 | 55.60 | 55.60 | 55.60 | -3.14% | 33,120 |
| Sep 30, 2025 | 58.00 | 58.00 | 56.50 | 57.40 | 57.40 | -1.03% | 15,045 |