Genetics Generation Advancement Corp. (TPEX:4160)
Taiwan
· Delayed Price · Currency is TWD 43.50
+0.40 (0.93%)
Apr 29, 2026, 1:30 PM CST
TPEX:4160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.50 | 43.65 | 43.10 | 43.15 | - | 0.12% | 13,289 |
| Apr 28, 2026 | 43.55 | 43.70 | 43.00 | 43.10 | 43.10 | -1.03% | 32,082 |
| Apr 27, 2026 | 43.15 | 43.65 | 43.15 | 43.55 | 43.55 | - | 41,473 |
| Apr 24, 2026 | 44.00 | 44.40 | 43.55 | 43.55 | 43.55 | -0.68% | 45,088 |
| Apr 23, 2026 | 44.70 | 44.70 | 43.70 | 43.85 | 43.85 | -3.09% | 52,529 |
| Apr 22, 2026 | 44.50 | 45.50 | 44.50 | 45.25 | 45.25 | 1.69% | 60,245 |
| Apr 21, 2026 | 44.10 | 44.50 | 43.95 | 44.50 | 44.50 | 0.79% | 81,533 |
| Apr 20, 2026 | 44.30 | 44.60 | 44.05 | 44.15 | 44.15 | -1.23% | 67,534 |
| Apr 17, 2026 | 44.70 | 44.95 | 44.35 | 44.70 | 44.70 | 0.22% | 62,223 |
| Apr 16, 2026 | 44.45 | 44.85 | 44.45 | 44.60 | 44.60 | -0.45% | 24,987 |
| Apr 15, 2026 | 44.80 | 44.90 | 44.50 | 44.80 | 44.80 | - | 37,365 |
| Apr 14, 2026 | 45.00 | 45.00 | 44.70 | 44.80 | 44.80 | -0.44% | 39,367 |
| Apr 13, 2026 | 45.50 | 45.80 | 45.00 | 45.00 | 45.00 | -1.10% | 42,322 |
| Apr 10, 2026 | 45.90 | 45.90 | 45.50 | 45.50 | 45.50 | 0.78% | 11,301 |
| Apr 9, 2026 | 45.70 | 45.85 | 44.55 | 45.15 | 45.15 | -1.20% | 34,949 |
| Apr 8, 2026 | 44.90 | 45.70 | 44.80 | 45.70 | 45.70 | 1.67% | 33,946 |
| Apr 7, 2026 | 45.00 | 45.10 | 44.20 | 44.95 | 44.95 | 1.01% | 22,044 |
| Apr 2, 2026 | 44.30 | 44.70 | 44.25 | 44.50 | 44.50 | -0.78% | 31,115 |
| Apr 1, 2026 | 44.35 | 45.20 | 44.35 | 44.85 | 44.85 | 1.24% | 49,656 |
| Mar 31, 2026 | 44.45 | 45.50 | 43.05 | 44.30 | 44.30 | -0.67% | 61,583 |
| Mar 30, 2026 | 44.95 | 45.20 | 44.35 | 44.60 | 44.60 | -0.78% | 24,484 |
| Mar 27, 2026 | 45.55 | 45.55 | 44.95 | 44.95 | 44.95 | -1.32% | 33,250 |
| Mar 26, 2026 | 46.65 | 46.65 | 45.30 | 45.55 | 45.55 | -0.98% | 59,643 |
| Mar 25, 2026 | 46.35 | 46.80 | 45.75 | 46.00 | 46.00 | -0.33% | 44,882 |
| Mar 24, 2026 | 45.05 | 46.30 | 44.50 | 46.15 | 46.15 | 2.44% | 150,482 |
| Mar 23, 2026 | 45.10 | 45.50 | 45.00 | 45.05 | 45.05 | -1.10% | 43,297 |
| Mar 20, 2026 | 45.75 | 45.75 | 45.20 | 45.55 | 45.55 | -0.33% | 55,317 |
| Mar 19, 2026 | 45.65 | 45.75 | 45.15 | 45.70 | 45.70 | -0.33% | 134,657 |
| Mar 18, 2026 | 46.00 | 46.05 | 45.60 | 45.85 | 45.85 | -0.86% | 91,109 |
| Mar 17, 2026 | 46.20 | 46.65 | 46.10 | 46.25 | 46.25 | -0.86% | 130,310 |
| Mar 16, 2026 | 47.15 | 47.15 | 46.55 | 46.65 | 46.65 | -1.06% | 56,552 |
| Mar 13, 2026 | 47.60 | 47.60 | 47.10 | 47.15 | 47.15 | -1.46% | 58,414 |
| Mar 12, 2026 | 48.35 | 48.35 | 47.00 | 47.85 | 47.85 | -1.14% | 77,249 |
| Mar 11, 2026 | 48.45 | 49.30 | 48.35 | 48.40 | 48.40 | -0.10% | 27,709 |
| Mar 10, 2026 | 49.90 | 49.90 | 48.00 | 48.45 | 48.45 | 1.36% | 36,470 |
| Mar 9, 2026 | 48.90 | 48.90 | 47.60 | 47.80 | 47.80 | -2.55% | 70,249 |
| Mar 6, 2026 | 49.20 | 49.35 | 49.05 | 49.05 | 49.05 | -0.30% | 38,238 |
| Mar 5, 2026 | 48.15 | 49.95 | 48.15 | 49.20 | 49.20 | 2.71% | 58,567 |
| Mar 4, 2026 | 47.00 | 49.15 | 46.90 | 47.90 | 47.90 | 1.27% | 264,313 |
| Mar 3, 2026 | 48.50 | 49.50 | 47.00 | 47.30 | 47.30 | -2.37% | 98,327 |
| Mar 2, 2026 | 47.45 | 50.30 | 47.45 | 48.45 | 48.45 | -2.91% | 76,620 |
| Feb 26, 2026 | 49.55 | 49.90 | 49.50 | 49.90 | 49.90 | 0.71% | 53,038 |
| Feb 25, 2026 | 50.70 | 50.70 | 49.15 | 49.55 | 49.55 | -2.27% | 102,121 |
| Feb 24, 2026 | 52.40 | 52.50 | 50.40 | 50.70 | 50.70 | -2.12% | 110,445 |
| Feb 23, 2026 | 50.70 | 52.40 | 50.30 | 51.80 | 51.80 | 3.81% | 87,015 |
| Feb 11, 2026 | 49.90 | 50.80 | 49.85 | 49.90 | 49.90 | -0.60% | 43,048 |
| Feb 10, 2026 | 50.00 | 50.30 | 49.80 | 50.20 | 50.20 | 0.40% | 36,870 |
| Feb 9, 2026 | 51.60 | 51.60 | 50.00 | 50.00 | 50.00 | - | 35,273 |
| Feb 6, 2026 | 52.00 | 52.00 | 49.95 | 50.00 | 50.00 | -3.85% | 79,360 |
| Feb 5, 2026 | 52.60 | 53.70 | 50.60 | 52.00 | 52.00 | -0.19% | 125,967 |
| Feb 4, 2026 | 52.50 | 52.50 | 51.30 | 52.10 | 52.10 | 0.39% | 20,027 |
| Feb 3, 2026 | 52.80 | 52.80 | 50.80 | 51.90 | 51.90 | 1.57% | 25,345 |
| Feb 2, 2026 | 52.70 | 52.90 | 50.90 | 51.10 | 51.10 | -3.77% | 76,906 |
| Jan 30, 2026 | 54.40 | 54.40 | 52.60 | 53.10 | 53.10 | -2.21% | 54,372 |
| Jan 29, 2026 | 55.80 | 55.80 | 54.00 | 54.30 | 54.30 | 0.74% | 95,864 |
| Jan 28, 2026 | 55.80 | 56.20 | 53.90 | 53.90 | 53.90 | -3.23% | 156,437 |
| Jan 27, 2026 | 54.60 | 56.80 | 54.00 | 55.70 | 55.70 | 3.92% | 236,694 |
| Jan 26, 2026 | 54.00 | 54.70 | 53.50 | 53.60 | 53.60 | 0.37% | 99,965 |
| Jan 23, 2026 | 53.20 | 53.80 | 52.90 | 53.40 | 53.40 | 0.75% | 61,840 |
| Jan 22, 2026 | 53.60 | 54.00 | 52.50 | 53.00 | 53.00 | 0.95% | 34,393 |
| Jan 21, 2026 | 52.70 | 53.60 | 52.50 | 52.50 | 52.50 | -1.87% | 26,869 |
| Jan 20, 2026 | 54.20 | 55.10 | 53.30 | 53.50 | 53.50 | -1.47% | 76,604 |
| Jan 19, 2026 | 54.90 | 55.00 | 53.80 | 54.30 | 54.30 | -1.09% | 80,227 |
| Jan 16, 2026 | 56.90 | 56.90 | 54.70 | 54.90 | 54.90 | -1.44% | 87,188 |
| Jan 15, 2026 | 54.90 | 57.00 | 54.90 | 55.70 | 55.70 | 1.64% | 156,672 |
| Jan 14, 2026 | 52.80 | 54.90 | 52.80 | 54.80 | 54.80 | 4.58% | 245,948 |
| Jan 13, 2026 | 52.70 | 52.80 | 51.80 | 52.40 | 52.40 | -0.38% | 90,744 |
| Jan 12, 2026 | 52.70 | 53.70 | 51.30 | 52.60 | 52.60 | 4.78% | 217,709 |
| Jan 9, 2026 | 49.85 | 50.40 | 49.85 | 50.20 | 50.20 | - | 80,321 |
| Jan 8, 2026 | 51.70 | 51.70 | 50.10 | 50.20 | 50.20 | 0.50% | 81,328 |
| Jan 7, 2026 | 49.95 | 50.40 | 49.95 | 49.95 | 49.95 | - | 99,231 |
| Jan 6, 2026 | 49.85 | 50.10 | 49.65 | 49.95 | 49.95 | 0.20% | 55,796 |
| Jan 5, 2026 | 52.20 | 52.30 | 49.55 | 49.85 | 49.85 | -3.02% | 81,943 |
| Jan 2, 2026 | 49.45 | 52.90 | 49.45 | 51.40 | 51.40 | 3.21% | 83,479 |
| Dec 31, 2025 | 50.50 | 50.50 | 49.70 | 49.80 | 49.80 | -1.39% | 30,696 |
| Dec 30, 2025 | 50.40 | 51.50 | 50.10 | 50.50 | 50.50 | -1.37% | 37,766 |
| Dec 29, 2025 | 51.80 | 51.80 | 51.20 | 51.20 | 51.20 | -1.16% | 37,684 |
| Dec 26, 2025 | 51.50 | 53.50 | 51.50 | 51.80 | 51.80 | 0.58% | 185,708 |
| Dec 24, 2025 | 49.90 | 53.40 | 49.85 | 51.50 | 51.50 | 5.21% | 271,981 |
| Dec 23, 2025 | 49.45 | 49.45 | 48.95 | 48.95 | 48.95 | -0.91% | 22,352 |
| Dec 22, 2025 | 50.00 | 50.40 | 48.90 | 49.40 | 49.40 | 0.30% | 37,044 |
| Dec 19, 2025 | 49.55 | 50.00 | 49.20 | 49.25 | 49.25 | -0.10% | 25,442 |
| Dec 18, 2025 | 49.10 | 50.30 | 49.05 | 49.30 | 49.30 | -0.40% | 19,960 |
| Dec 17, 2025 | 50.50 | 51.70 | 49.30 | 49.50 | 49.50 | -1.00% | 68,545 |
| Dec 16, 2025 | 52.20 | 52.20 | 49.40 | 50.00 | 50.00 | -3.29% | 37,747 |
| Dec 15, 2025 | 50.50 | 52.30 | 50.00 | 51.70 | 51.70 | 4.34% | 77,673 |
| Dec 12, 2025 | 51.00 | 52.20 | 49.55 | 49.55 | 49.55 | -0.90% | 47,439 |
| Dec 11, 2025 | 51.20 | 51.20 | 49.50 | 50.00 | 50.00 | 0.60% | 7,044 |
| Dec 10, 2025 | 50.50 | 50.70 | 49.35 | 49.70 | 49.70 | -0.80% | 18,539 |
| Dec 9, 2025 | 49.90 | 50.10 | 49.65 | 50.10 | 50.10 | 0.50% | 27,374 |
| Dec 8, 2025 | 52.30 | 52.30 | 49.85 | 49.85 | 49.85 | -0.30% | 28,369 |
| Dec 5, 2025 | 50.50 | 50.50 | 49.90 | 50.00 | 50.00 | -1.57% | 29,309 |
| Dec 4, 2025 | 51.50 | 51.50 | 50.70 | 50.80 | 50.80 | -1.36% | 19,437 |
| Dec 3, 2025 | 51.20 | 51.50 | 50.80 | 51.50 | 51.50 | 0.59% | 18,686 |
| Dec 2, 2025 | 51.20 | 51.50 | 50.90 | 51.20 | 51.20 | 0.39% | 23,929 |
| Dec 1, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.54% | 23,707 |
| Nov 28, 2025 | 51.50 | 52.90 | 51.20 | 51.80 | 51.80 | 1.17% | 62,686 |
| Nov 27, 2025 | 50.00 | 51.20 | 50.00 | 51.20 | 51.20 | 2.40% | 19,455 |
| Nov 26, 2025 | 51.00 | 51.70 | 50.00 | 50.00 | 50.00 | 0.20% | 31,448 |
| Nov 25, 2025 | 51.20 | 51.20 | 49.20 | 49.90 | 49.90 | 0.20% | 21,067 |