GeneReach Biotechnology Corp. (TPEX:4171)
Taiwan
· Delayed Price · Currency is TWD 19.30
-0.40 (-2.03%)
Apr 29, 2026, 1:30 PM CST
GeneReach Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.70 | 20.05 | 19.30 | 19.30 | 19.30 | -2.03% | 140,316 |
| Apr 28, 2026 | 20.25 | 20.55 | 19.55 | 19.70 | 19.70 | 0.25% | 206,670 |
| Apr 27, 2026 | 20.30 | 20.30 | 19.65 | 19.65 | 19.65 | -1.75% | 149,664 |
| Apr 24, 2026 | 20.65 | 20.80 | 20.00 | 20.00 | 20.00 | -2.91% | 248,739 |
| Apr 23, 2026 | 20.80 | 20.95 | 19.65 | 20.60 | 20.60 | -1.20% | 269,629 |
| Apr 22, 2026 | 19.70 | 21.20 | 19.20 | 20.85 | 20.85 | 7.47% | 548,153 |
| Apr 21, 2026 | 19.30 | 19.60 | 19.20 | 19.40 | 19.40 | 0.52% | 288,942 |
| Apr 20, 2026 | 19.70 | 19.75 | 19.30 | 19.30 | 19.30 | -2.03% | 310,361 |
| Apr 17, 2026 | 19.60 | 20.00 | 19.60 | 19.70 | 19.70 | 0.51% | 222,803 |
| Apr 16, 2026 | 18.95 | 20.10 | 18.95 | 19.60 | 19.60 | 5.09% | 442,211 |
| Apr 15, 2026 | 18.75 | 18.75 | 18.50 | 18.65 | 18.65 | 0.81% | 51,135 |
| Apr 14, 2026 | 18.35 | 18.50 | 18.30 | 18.50 | 18.50 | 0.82% | 42,437 |
| Apr 13, 2026 | 18.55 | 18.65 | 18.35 | 18.35 | 18.35 | -1.34% | 86,132 |
| Apr 10, 2026 | 18.65 | 18.90 | 18.50 | 18.60 | 18.60 | 0.54% | 46,122 |
| Apr 9, 2026 | 18.60 | 18.65 | 18.50 | 18.50 | 18.50 | -0.27% | 46,832 |
| Apr 8, 2026 | 18.95 | 18.95 | 18.40 | 18.55 | 18.55 | 0.54% | 114,443 |
| Apr 7, 2026 | 18.90 | 19.15 | 18.45 | 18.45 | 18.45 | -2.38% | 116,151 |
| Apr 2, 2026 | 19.90 | 19.95 | 18.85 | 18.90 | 18.90 | -3.32% | 196,384 |
| Apr 1, 2026 | 19.15 | 20.20 | 19.15 | 19.55 | 19.55 | 3.71% | 321,175 |
| Mar 31, 2026 | 18.45 | 19.20 | 18.00 | 18.85 | 18.85 | 1.89% | 361,241 |
| Mar 30, 2026 | 18.50 | 18.70 | 18.45 | 18.50 | 18.50 | -0.54% | 35,082 |
| Mar 27, 2026 | 19.15 | 19.15 | 18.45 | 18.60 | 18.60 | -2.11% | 211,572 |
| Mar 26, 2026 | 19.10 | 19.20 | 18.85 | 19.00 | 19.00 | 0.26% | 79,688 |
| Mar 25, 2026 | 18.60 | 19.05 | 18.60 | 18.95 | 18.95 | 1.88% | 19,192 |
| Mar 24, 2026 | 19.20 | 19.20 | 18.60 | 18.60 | 18.60 | -2.11% | 117,067 |
| Mar 23, 2026 | 18.55 | 19.10 | 18.55 | 19.00 | 19.00 | 0.26% | 145,822 |
| Mar 20, 2026 | 19.00 | 19.10 | 18.80 | 18.95 | 18.95 | 0.80% | 74,529 |
| Mar 19, 2026 | 18.90 | 19.00 | 18.70 | 18.80 | 18.80 | -0.53% | 95,932 |
| Mar 18, 2026 | 19.05 | 19.20 | 18.80 | 18.90 | 18.90 | -0.79% | 160,736 |
| Mar 17, 2026 | 19.05 | 19.15 | 19.00 | 19.05 | 19.05 | - | 65,227 |
| Mar 16, 2026 | 19.05 | 19.05 | 18.65 | 19.05 | 19.05 | 0.26% | 68,014 |
| Mar 13, 2026 | 18.80 | 19.10 | 18.60 | 19.00 | 19.00 | 1.06% | 75,720 |
| Mar 12, 2026 | 19.00 | 19.05 | 18.65 | 18.80 | 18.80 | -0.79% | 120,578 |
| Mar 11, 2026 | 18.80 | 19.15 | 18.80 | 18.95 | 18.95 | 1.07% | 70,522 |
| Mar 10, 2026 | 19.30 | 19.30 | 18.70 | 18.75 | 18.75 | -0.79% | 121,018 |
| Mar 9, 2026 | 19.35 | 20.40 | 18.75 | 18.90 | 18.90 | -6.67% | 204,484 |
| Mar 6, 2026 | 19.25 | 20.50 | 19.25 | 20.25 | 20.25 | 5.47% | 180,978 |
| Mar 5, 2026 | 19.10 | 19.90 | 19.00 | 19.20 | 19.20 | 3.23% | 175,169 |
| Mar 4, 2026 | 19.35 | 19.35 | 18.60 | 18.60 | 18.60 | -5.82% | 253,867 |
| Mar 3, 2026 | 20.25 | 20.35 | 19.25 | 19.75 | 19.75 | -1.00% | 156,016 |
| Mar 2, 2026 | 20.35 | 20.35 | 19.75 | 19.95 | 19.95 | -1.97% | 105,416 |
| Feb 26, 2026 | 20.25 | 20.60 | 20.20 | 20.35 | 20.35 | 1.50% | 117,404 |
| Feb 25, 2026 | 21.00 | 21.00 | 20.00 | 20.05 | 20.05 | -3.14% | 203,419 |
| Feb 24, 2026 | 20.40 | 21.30 | 20.40 | 20.70 | 20.70 | 0.98% | 140,732 |
| Feb 23, 2026 | 20.50 | 20.70 | 20.20 | 20.50 | 20.50 | - | 136,181 |
| Feb 11, 2026 | 20.45 | 20.75 | 20.40 | 20.50 | 20.50 | -1.44% | 99,550 |
| Feb 10, 2026 | 20.85 | 20.85 | 20.40 | 20.80 | 20.80 | - | 81,163 |
| Feb 9, 2026 | 21.25 | 21.35 | 20.80 | 20.80 | 20.80 | -1.42% | 134,898 |
| Feb 6, 2026 | 21.90 | 21.90 | 21.00 | 21.10 | 21.10 | -2.54% | 122,599 |
| Feb 5, 2026 | 21.45 | 22.30 | 21.45 | 21.65 | 21.65 | 0.46% | 131,241 |
| Feb 4, 2026 | 21.55 | 21.75 | 21.45 | 21.55 | 21.55 | -1.60% | 136,255 |
| Feb 3, 2026 | 22.40 | 22.55 | 21.75 | 21.90 | 21.90 | -2.01% | 284,080 |
| Feb 2, 2026 | 21.45 | 23.00 | 21.45 | 22.35 | 22.35 | 2.29% | 657,199 |
| Jan 30, 2026 | 22.10 | 22.20 | 21.45 | 21.85 | 21.85 | -2.89% | 310,155 |
| Jan 29, 2026 | 22.60 | 22.65 | 21.85 | 22.50 | 22.50 | -1.53% | 466,998 |
| Jan 28, 2026 | 22.80 | 23.90 | 21.95 | 22.85 | 22.85 | 0.88% | 2,416,873 |
| Jan 27, 2026 | 20.80 | 22.65 | 20.80 | 22.65 | 22.65 | 9.95% | 1,113,252 |
| Jan 26, 2026 | 21.10 | 21.20 | 20.35 | 20.60 | 20.60 | -2.60% | 244,185 |
| Jan 23, 2026 | 21.40 | 21.40 | 20.70 | 21.15 | 21.15 | -2.08% | 518,464 |
| Jan 22, 2026 | 23.65 | 23.65 | 21.50 | 21.60 | 21.60 | 0.47% | 1,792,289 |
| Jan 21, 2026 | 20.00 | 21.50 | 19.75 | 21.50 | 21.50 | 9.97% | 853,940 |
| Jan 20, 2026 | 19.85 | 19.85 | 19.50 | 19.55 | 19.55 | -1.26% | 86,480 |
| Jan 19, 2026 | 20.00 | 20.75 | 19.75 | 19.80 | 19.80 | 0.51% | 263,314 |
| Jan 16, 2026 | 19.85 | 19.85 | 19.60 | 19.70 | 19.70 | -0.51% | 110,053 |
| Jan 15, 2026 | 19.70 | 20.25 | 19.70 | 19.80 | 19.80 | 1.02% | 128,198 |
| Jan 14, 2026 | 19.75 | 19.85 | 19.60 | 19.60 | 19.60 | -0.76% | 100,812 |
| Jan 13, 2026 | 20.15 | 20.15 | 19.15 | 19.75 | 19.75 | 0.77% | 284,354 |
| Jan 12, 2026 | 20.75 | 20.75 | 19.50 | 19.60 | 19.60 | -2.24% | 955,466 |
| Jan 9, 2026 | 18.60 | 20.05 | 18.60 | 20.05 | 20.05 | 9.86% | 373,675 |
| Jan 8, 2026 | 18.40 | 18.85 | 18.25 | 18.25 | 18.25 | -0.82% | 92,859 |
| Jan 7, 2026 | 18.70 | 18.70 | 18.35 | 18.40 | 18.40 | -1.60% | 111,601 |
| Jan 6, 2026 | 19.00 | 19.00 | 18.45 | 18.70 | 18.70 | -0.80% | 148,478 |
| Jan 5, 2026 | 18.85 | 18.95 | 18.60 | 18.85 | 18.85 | -0.53% | 156,386 |
| Jan 2, 2026 | 19.00 | 19.10 | 18.75 | 18.95 | 18.95 | 0.80% | 185,797 |
| Dec 31, 2025 | 18.95 | 19.10 | 18.80 | 18.80 | 18.80 | -0.79% | 155,424 |
| Dec 30, 2025 | 19.15 | 19.15 | 18.70 | 18.95 | 18.95 | -1.04% | 113,105 |
| Dec 29, 2025 | 19.50 | 19.50 | 18.80 | 19.15 | 19.15 | -1.79% | 202,974 |
| Dec 26, 2025 | 19.40 | 19.65 | 19.20 | 19.50 | 19.50 | 0.52% | 101,124 |
| Dec 24, 2025 | 19.75 | 19.85 | 19.30 | 19.40 | 19.40 | - | 69,074 |
| Dec 23, 2025 | 19.45 | 19.55 | 19.20 | 19.40 | 19.40 | -0.26% | 91,537 |
| Dec 22, 2025 | 19.60 | 20.00 | 19.35 | 19.45 | 19.45 | -0.77% | 105,356 |
| Dec 19, 2025 | 19.95 | 19.95 | 19.45 | 19.60 | 19.60 | 0.26% | 61,301 |
| Dec 18, 2025 | 19.50 | 19.80 | 19.40 | 19.55 | 19.55 | 0.26% | 50,333 |
| Dec 17, 2025 | 19.95 | 19.95 | 19.50 | 19.50 | 19.50 | -1.52% | 77,015 |
| Dec 16, 2025 | 20.20 | 20.50 | 19.40 | 19.80 | 19.80 | -1.98% | 121,095 |
| Dec 15, 2025 | 20.85 | 21.30 | 20.20 | 20.20 | 20.20 | -3.81% | 148,288 |
| Dec 12, 2025 | 21.00 | 21.50 | 20.80 | 21.00 | 21.00 | -0.47% | 173,559 |
| Dec 11, 2025 | 21.70 | 21.75 | 21.05 | 21.10 | 21.10 | -5.17% | 550,886 |
| Dec 10, 2025 | 20.60 | 22.25 | 20.60 | 22.25 | 22.25 | 9.88% | 658,572 |
| Dec 9, 2025 | 20.35 | 20.40 | 19.80 | 20.25 | 20.25 | -0.49% | 58,901 |
| Dec 8, 2025 | 19.25 | 20.45 | 19.25 | 20.35 | 20.35 | 5.99% | 163,525 |
| Dec 5, 2025 | 19.35 | 19.55 | 19.15 | 19.20 | 19.20 | -1.29% | 77,346 |
| Dec 4, 2025 | 19.20 | 19.80 | 19.20 | 19.45 | 19.45 | -0.77% | 50,575 |
| Dec 3, 2025 | 19.70 | 20.00 | 19.50 | 19.60 | 19.60 | -0.51% | 42,777 |
| Dec 2, 2025 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -1.01% | 63,107 |
| Dec 1, 2025 | 20.40 | 20.80 | 19.90 | 19.90 | 19.90 | -0.75% | 136,964 |
| Nov 28, 2025 | 19.25 | 20.70 | 19.25 | 20.05 | 20.05 | 4.43% | 179,861 |
| Nov 27, 2025 | 19.50 | 19.70 | 19.00 | 19.20 | 19.20 | -1.29% | 98,989 |
| Nov 26, 2025 | 19.40 | 19.70 | 19.35 | 19.45 | 19.45 | 0.52% | 43,291 |
| Nov 25, 2025 | 19.40 | 19.60 | 19.35 | 19.35 | 19.35 | 0.26% | 26,384 |