GeneFerm Biotechnology Co., Ltd. (TPEX:1796)
Taiwan
· Delayed Price · Currency is TWD 38.10
-0.05 (-0.13%)
Apr 29, 2026, 11:33 AM CST
GeneFerm Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.20 | 38.20 | 38.15 | 38.15 | 38.15 | -0.13% | 11,258 |
| Apr 27, 2026 | 39.05 | 39.05 | 38.20 | 38.20 | 38.20 | -2.18% | 25,551 |
| Apr 24, 2026 | 39.50 | 39.50 | 39.00 | 39.05 | 39.05 | -2.13% | 13,536 |
| Apr 23, 2026 | 40.90 | 40.90 | 39.50 | 39.90 | 39.90 | -1.48% | 22,355 |
| Apr 22, 2026 | 40.50 | 40.90 | 40.50 | 40.50 | 40.50 | -0.25% | 5,987 |
| Apr 21, 2026 | 40.50 | 40.60 | 40.05 | 40.60 | 40.60 | 0.25% | 13,857 |
| Apr 20, 2026 | 40.00 | 40.50 | 39.50 | 40.50 | 40.50 | 2.40% | 41,401 |
| Apr 17, 2026 | 39.90 | 39.90 | 39.55 | 39.55 | 39.55 | -1.13% | 8,708 |
| Apr 16, 2026 | 39.00 | 40.40 | 39.00 | 40.00 | 40.00 | - | 15,004 |
| Apr 15, 2026 | 38.50 | 40.00 | 38.50 | 40.00 | 40.00 | 3.90% | 18,250 |
| Apr 14, 2026 | 39.00 | 39.00 | 37.45 | 38.50 | 38.50 | -2.28% | 21,124 |
| Apr 13, 2026 | 40.50 | 40.50 | 39.05 | 39.40 | 39.40 | -0.51% | 9,006 |
| Apr 10, 2026 | 41.50 | 41.50 | 39.60 | 39.60 | 39.60 | -3.65% | 17,676 |
| Apr 9, 2026 | 41.50 | 42.50 | 41.10 | 41.10 | 41.10 | 0.74% | 24,299 |
| Apr 8, 2026 | 41.00 | 41.00 | 39.90 | 40.80 | 40.80 | -0.73% | 24,096 |
| Apr 7, 2026 | 42.85 | 44.50 | 40.90 | 41.10 | 41.10 | 0.98% | 119,258 |
| Apr 2, 2026 | 37.00 | 40.70 | 37.00 | 40.70 | 40.70 | 10.00% | 83,518 |
| Apr 1, 2026 | 33.75 | 37.00 | 33.75 | 37.00 | 37.00 | 9.96% | 48,573 |
| Mar 31, 2026 | 35.20 | 35.20 | 33.65 | 33.65 | 33.65 | -4.94% | 20,115 |
| Mar 30, 2026 | 35.00 | 35.40 | 34.30 | 35.40 | 35.40 | -0.70% | 24,017 |
| Mar 27, 2026 | 36.50 | 36.50 | 34.95 | 35.65 | 35.65 | -2.46% | 53,855 |
| Mar 26, 2026 | 37.00 | 37.00 | 36.55 | 36.55 | 36.55 | -1.75% | 19,100 |
| Mar 25, 2026 | 37.50 | 37.50 | 37.00 | 37.20 | 37.20 | -1.06% | 16,619 |
| Mar 24, 2026 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | -0.53% | 19,004 |
| Mar 23, 2026 | 38.40 | 38.40 | 37.75 | 37.80 | 37.80 | -1.43% | 39,112 |
| Mar 20, 2026 | 38.00 | 38.35 | 37.35 | 38.35 | 38.35 | 1.05% | 63,086 |
| Mar 19, 2026 | 38.45 | 38.50 | 37.95 | 37.95 | 37.95 | -0.26% | 35,020 |
| Mar 18, 2026 | 38.60 | 38.90 | 38.00 | 38.05 | 38.05 | -2.93% | 36,407 |
| Mar 17, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | 1,109 |
| Mar 16, 2026 | 38.60 | 39.50 | 38.55 | 39.20 | 39.20 | 0.77% | 27,248 |
| Mar 13, 2026 | 38.90 | 39.00 | 38.90 | 38.90 | 38.90 | 0.26% | 6,102 |
| Mar 12, 2026 | 39.00 | 39.00 | 38.50 | 38.80 | 38.80 | -1.02% | 37,109 |
| Mar 11, 2026 | 39.20 | 39.50 | 39.05 | 39.20 | 39.20 | 0.13% | 25,066 |
| Mar 10, 2026 | 40.50 | 41.00 | 39.15 | 39.15 | 39.15 | -2.13% | 28,268 |
| 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 |