Genovate Biotechnology Co., Ltd. (TPEX:4130)
Taiwan
· Delayed Price · Currency is TWD 27.95
+0.05 (0.18%)
Apr 29, 2026, 11:07 AM CST
Genovate Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.00 | 28.10 | 27.45 | 27.90 | 27.90 | -0.36% | 222,016 |
| Apr 27, 2026 | 29.45 | 29.50 | 27.90 | 28.00 | 28.00 | -4.92% | 591,035 |
| Apr 24, 2026 | 30.35 | 30.50 | 29.30 | 29.45 | 29.45 | -1.83% | 506,136 |
| Apr 23, 2026 | 30.00 | 31.65 | 29.90 | 30.00 | 30.00 | -0.17% | 1,504,578 |
| Apr 22, 2026 | 32.00 | 33.00 | 29.30 | 30.05 | 30.05 | -6.09% | 3,302,972 |
| Apr 21, 2026 | 32.40 | 33.25 | 31.00 | 32.00 | 32.00 | -1.39% | 1,677,253 |
| Apr 20, 2026 | 32.95 | 32.95 | 32.40 | 32.45 | 32.45 | -0.15% | 780,472 |
| Apr 17, 2026 | 32.60 | 32.70 | 32.40 | 32.50 | 32.50 | -0.31% | 460,066 |
| Apr 16, 2026 | 33.65 | 33.65 | 32.50 | 32.60 | 32.60 | -3.12% | 630,819 |
| Apr 15, 2026 | 32.90 | 34.00 | 32.70 | 33.65 | 33.65 | 1.66% | 1,855,285 |
| Apr 14, 2026 | 33.70 | 33.80 | 32.80 | 33.10 | 33.10 | -1.49% | 893,150 |
| Apr 13, 2026 | 34.05 | 34.95 | 33.55 | 33.60 | 33.60 | -1.32% | 4,422,839 |
| Apr 10, 2026 | 33.90 | 34.30 | 33.75 | 34.05 | 34.05 | 0.44% | 752,173 |
| Apr 9, 2026 | 34.30 | 34.95 | 33.70 | 33.90 | 33.90 | -0.73% | 969,372 |
| Apr 8, 2026 | 34.60 | 34.95 | 33.90 | 34.15 | 34.15 | -1.59% | 855,276 |
| Apr 7, 2026 | 33.95 | 35.00 | 33.65 | 34.70 | 34.70 | 1.91% | 930,129 |
| Apr 2, 2026 | 33.30 | 34.45 | 33.25 | 34.05 | 34.05 | 2.41% | 921,484 |
| Apr 1, 2026 | 33.00 | 34.30 | 32.95 | 33.25 | 33.25 | 2.31% | 843,111 |
| Mar 31, 2026 | 34.40 | 34.60 | 32.40 | 32.50 | 32.50 | -6.74% | 1,231,844 |
| Mar 30, 2026 | 31.95 | 34.85 | 31.95 | 34.85 | 34.85 | 9.08% | 1,451,224 |
| Mar 27, 2026 | 32.10 | 32.55 | 31.85 | 31.95 | 31.95 | -0.16% | 501,079 |
| Mar 26, 2026 | 31.90 | 32.75 | 31.25 | 32.00 | 32.00 | 2.89% | 673,326 |
| Mar 25, 2026 | 31.05 | 32.05 | 30.75 | 31.10 | 31.10 | 0.48% | 309,243 |
| Mar 24, 2026 | 31.00 | 31.45 | 30.55 | 30.95 | 30.95 | 1.98% | 686,814 |
| Mar 23, 2026 | 30.55 | 31.80 | 30.05 | 30.35 | 30.35 | -0.16% | 796,320 |
| Mar 20, 2026 | 32.70 | 32.70 | 30.05 | 30.40 | 30.40 | -5.59% | 2,256,359 |
| Mar 19, 2026 | 32.50 | 32.80 | 31.95 | 32.20 | 32.20 | -0.62% | 1,021,015 |
| Mar 18, 2026 | 32.55 | 33.30 | 31.00 | 32.40 | 32.40 | -4.57% | 3,488,180 |
| Mar 17, 2026 | 35.30 | 36.00 | 33.75 | 33.95 | 33.95 | -1.88% | 8,112,871 |
| Mar 16, 2026 | 32.45 | 35.40 | 32.45 | 34.60 | 34.60 | 7.45% | 4,174,667 |
| Mar 13, 2026 | 30.60 | 33.50 | 30.60 | 32.20 | 32.20 | -5.15% | 5,563,179 |
| Mar 11, 2026 | 31.80 | 33.95 | 31.55 | 33.95 | 33.95 | 9.87% | 1,549,700 |
| Mar 10, 2026 | 34.00 | 34.00 | 30.15 | 30.90 | 30.90 | -4.92% | 1,641,659 |
| Mar 9, 2026 | 33.60 | 34.40 | 32.30 | 32.50 | 32.50 | -6.07% | 1,320,498 |
| Mar 6, 2026 | 34.90 | 35.80 | 34.30 | 34.60 | 34.60 | -1.00% | 1,713,354 |
| Mar 5, 2026 | 33.05 | 35.90 | 33.00 | 34.95 | 34.95 | 6.55% | 3,717,470 |
| Mar 4, 2026 | 32.20 | 33.45 | 32.05 | 32.80 | 32.80 | -1.20% | 974,131 |
| Mar 3, 2026 | 31.85 | 33.60 | 31.75 | 33.20 | 33.20 | 4.40% | 1,566,825 |
| Mar 2, 2026 | 31.65 | 32.35 | 31.00 | 31.80 | 31.80 | 0.16% | 549,231 |
| Feb 26, 2026 | 31.65 | 32.50 | 31.20 | 31.75 | 31.75 | 1.60% | 669,742 |
| Feb 25, 2026 | 31.80 | 32.80 | 31.25 | 31.25 | 31.25 | -1.57% | 906,085 |
| Feb 24, 2026 | 30.00 | 32.60 | 29.70 | 31.75 | 31.75 | 6.54% | 1,396,208 |
| Feb 23, 2026 | 32.55 | 32.55 | 29.80 | 29.80 | 29.80 | -6.87% | 2,312,851 |
| Feb 11, 2026 | 32.60 | 33.45 | 31.45 | 32.00 | 32.00 | -1.84% | 2,236,162 |
| Feb 10, 2026 | 32.20 | 33.70 | 32.05 | 32.60 | 32.60 | 1.88% | 1,667,912 |
| Feb 9, 2026 | 32.20 | 32.50 | 31.15 | 32.00 | 32.00 | 0.79% | 1,058,981 |
| Feb 6, 2026 | 30.30 | 32.40 | 29.60 | 31.75 | 31.75 | 0.95% | 3,135,730 |
| Feb 5, 2026 | 32.60 | 32.60 | 31.35 | 31.45 | 31.45 | -3.23% | 695,197 |
| Feb 4, 2026 | 31.25 | 32.50 | 31.25 | 32.50 | 32.50 | 3.34% | 909,715 |
| Feb 3, 2026 | 31.05 | 31.65 | 30.60 | 31.45 | 31.45 | 0.32% | 949,565 |
| Feb 2, 2026 | 30.40 | 31.90 | 30.25 | 31.35 | 31.35 | 3.29% | 1,215,399 |
| Jan 30, 2026 | 30.05 | 30.45 | 29.30 | 30.35 | 30.35 | 1.17% | 992,480 |
| Jan 29, 2026 | 31.60 | 31.60 | 30.00 | 30.00 | 30.00 | -4.76% | 1,213,009 |
| Jan 28, 2026 | 31.60 | 32.30 | 30.50 | 31.50 | 31.50 | -0.63% | 1,539,569 |
| Jan 27, 2026 | 31.70 | 32.10 | 31.45 | 31.70 | 31.70 | 0.16% | 1,114,600 |
| Jan 26, 2026 | 31.75 | 32.30 | 31.35 | 31.65 | 31.65 | -0.16% | 944,644 |
| Jan 23, 2026 | 33.30 | 33.50 | 31.70 | 31.70 | 31.70 | -5.79% | 1,617,704 |
| Jan 22, 2026 | 34.30 | 34.50 | 33.10 | 33.65 | 33.65 | - | 1,845,927 |
| Jan 21, 2026 | 34.10 | 35.55 | 33.20 | 33.65 | 33.65 | 0.90% | 3,394,751 |
| Jan 20, 2026 | 31.50 | 33.35 | 31.40 | 33.35 | 33.35 | 9.88% | 3,264,107 |
| Jan 19, 2026 | 31.35 | 31.70 | 30.30 | 30.35 | 30.35 | -1.94% | 1,113,419 |
| Jan 16, 2026 | 33.30 | 33.30 | 30.60 | 30.95 | 30.95 | -5.35% | 1,713,514 |
| Jan 15, 2026 | 32.00 | 34.50 | 31.80 | 32.70 | 32.70 | 2.03% | 2,910,875 |
| Jan 14, 2026 | 36.10 | 36.10 | 31.90 | 32.05 | 32.05 | -12.91% | 4,469,529 |
| Jan 13, 2026 | 36.90 | 40.15 | 36.75 | 36.80 | 35.64 | 0.68% | 7,737,090 |
| Jan 12, 2026 | 34.25 | 36.55 | 33.50 | 36.55 | 35.40 | 9.92% | 7,430,333 |
| Jan 9, 2026 | 36.15 | 36.15 | 32.50 | 33.25 | 32.20 | 1.06% | 4,565,666 |
| Jan 8, 2026 | 31.15 | 33.05 | 30.10 | 32.90 | 31.86 | 2.81% | 7,076,922 |
| Jan 7, 2026 | 31.45 | 32.60 | 31.00 | 32.00 | 30.99 | 3.56% | 3,942,927 |
| Jan 6, 2026 | 30.50 | 32.00 | 28.00 | 30.90 | 29.93 | 1.64% | 7,602,078 |
| Jan 5, 2026 | 28.00 | 30.40 | 28.00 | 30.40 | 29.44 | 9.95% | 5,579,901 |
| Jan 2, 2026 | 27.65 | 28.10 | 27.25 | 27.65 | 26.78 | -0.18% | 534,930 |
| Dec 31, 2025 | 28.00 | 28.65 | 27.55 | 27.70 | 26.83 | -0.89% | 1,141,258 |
| Dec 30, 2025 | 27.00 | 28.15 | 27.00 | 27.95 | 27.07 | 3.52% | 798,638 |
| Dec 29, 2025 | 26.55 | 27.30 | 26.55 | 27.00 | 26.15 | 1.69% | 482,086 |
| Dec 26, 2025 | 26.35 | 27.00 | 26.15 | 26.55 | 25.71 | 2.51% | 512,050 |
| Dec 24, 2025 | 28.50 | 28.55 | 25.80 | 25.90 | 25.08 | -6.83% | 1,747,033 |
| Dec 23, 2025 | 27.40 | 28.75 | 27.40 | 27.80 | 26.92 | 2.39% | 1,081,429 |
| Dec 22, 2025 | 26.55 | 27.80 | 26.55 | 27.15 | 26.30 | 4.62% | 1,010,699 |
| Dec 19, 2025 | 25.60 | 26.00 | 25.55 | 25.95 | 25.13 | 1.76% | 642,735 |
| Dec 18, 2025 | 25.55 | 25.60 | 25.20 | 25.50 | 24.70 | 0.39% | 354,419 |
| Dec 17, 2025 | 25.15 | 25.75 | 25.15 | 25.40 | 24.60 | 1.20% | 454,525 |
| Dec 16, 2025 | 25.45 | 25.60 | 24.90 | 25.10 | 24.31 | -0.20% | 469,068 |
| Dec 15, 2025 | 24.75 | 25.40 | 24.75 | 25.15 | 24.36 | 0.80% | 398,308 |
| Dec 12, 2025 | 24.55 | 25.50 | 24.55 | 24.95 | 24.16 | 1.63% | 602,822 |
| Dec 11, 2025 | 24.70 | 24.90 | 24.40 | 24.55 | 23.78 | -0.81% | 342,726 |
| Dec 10, 2025 | 24.65 | 24.90 | 24.55 | 24.75 | 23.97 | 1.02% | 454,770 |
| Dec 9, 2025 | 24.30 | 24.85 | 24.30 | 24.50 | 23.73 | 1.03% | 357,881 |
| Dec 8, 2025 | 24.25 | 24.65 | 24.25 | 24.25 | 23.49 | - | 244,290 |
| Dec 5, 2025 | 24.20 | 24.40 | 24.20 | 24.25 | 23.49 | 0.21% | 275,991 |
| Dec 4, 2025 | 24.25 | 24.40 | 24.10 | 24.20 | 23.44 | -0.62% | 242,031 |
| Dec 3, 2025 | 24.55 | 24.75 | 23.90 | 24.35 | 23.58 | -1.22% | 496,444 |
| Dec 2, 2025 | 24.25 | 24.90 | 24.00 | 24.65 | 23.87 | 1.86% | 589,728 |
| Dec 1, 2025 | 24.00 | 24.60 | 24.00 | 24.20 | 23.44 | 1.47% | 588,075 |
| Nov 28, 2025 | 23.65 | 24.35 | 23.55 | 23.85 | 23.10 | 1.49% | 581,854 |
| Nov 27, 2025 | 23.45 | 23.55 | 23.20 | 23.50 | 22.76 | 0.64% | 137,181 |
| Nov 26, 2025 | 23.85 | 24.35 | 23.35 | 23.35 | 22.61 | -2.10% | 505,162 |
| Nov 25, 2025 | 23.95 | 24.50 | 23.75 | 23.85 | 23.10 | 1.27% | 607,062 |
| Nov 24, 2025 | 22.80 | 23.85 | 22.70 | 23.55 | 22.81 | 5.37% | 706,044 |
| Nov 21, 2025 | 22.30 | 22.70 | 22.25 | 22.35 | 21.65 | -1.11% | 189,279 |