Genomics BioSci & Tech. Co.,Ltd. (TPEX:4195)
Taiwan
· Delayed Price · Currency is TWD 23.60
+0.15 (0.64%)
Mar 10, 2026, 2:12 PM CST
Genomics BioSci & Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.10 | 24.15 | 23.10 | 23.45 | 23.45 | -2.70% | 161,144 |
| Mar 6, 2026 | 23.80 | 24.25 | 23.70 | 24.10 | 24.10 | 1.26% | 44,434 |
| Mar 5, 2026 | 24.00 | 24.60 | 23.40 | 23.80 | 23.80 | -0.83% | 212,139 |
| Mar 4, 2026 | 24.45 | 24.50 | 23.10 | 24.00 | 24.00 | -1.84% | 140,718 |
| Mar 3, 2026 | 24.70 | 24.75 | 24.20 | 24.45 | 24.45 | -0.81% | 127,185 |
| Mar 2, 2026 | 25.05 | 25.10 | 24.40 | 24.65 | 24.65 | -1.60% | 216,626 |
| Feb 26, 2026 | 25.10 | 25.50 | 24.05 | 25.05 | 25.05 | -1.57% | 165,506 |
| Feb 25, 2026 | 25.00 | 25.80 | 24.90 | 25.45 | 25.45 | 1.80% | 454,104 |
| Feb 24, 2026 | 25.10 | 25.75 | 24.50 | 25.00 | 25.00 | 0.40% | 143,444 |
| Feb 23, 2026 | 25.00 | 25.10 | 24.60 | 24.90 | 24.90 | 0.81% | 204,956 |
| Feb 11, 2026 | 24.65 | 24.80 | 24.00 | 24.70 | 24.70 | 0.61% | 194,241 |
| Feb 10, 2026 | 25.10 | 25.10 | 24.25 | 24.55 | 24.55 | -1.41% | 113,951 |
| Feb 9, 2026 | 25.10 | 25.20 | 24.65 | 24.90 | 24.90 | -0.60% | 92,855 |
| Feb 6, 2026 | 25.15 | 25.15 | 24.55 | 25.05 | 25.05 | -0.40% | 76,851 |
| Feb 5, 2026 | 24.85 | 25.75 | 24.80 | 25.15 | 25.15 | 1.21% | 102,378 |
| Feb 4, 2026 | 24.65 | 25.75 | 24.60 | 24.85 | 24.85 | 1.02% | 350,771 |
| Feb 3, 2026 | 24.60 | 25.20 | 24.05 | 24.60 | 24.60 | - | 185,621 |
| Feb 2, 2026 | 23.95 | 24.85 | 23.95 | 24.60 | 24.60 | 2.71% | 415,757 |
| Jan 30, 2026 | 23.95 | 23.95 | 23.00 | 23.95 | 23.95 | - | 261,729 |
| Jan 29, 2026 | 24.80 | 24.80 | 23.55 | 23.95 | 23.95 | -3.43% | 424,819 |
| Jan 28, 2026 | 24.85 | 24.95 | 24.05 | 24.80 | 24.80 | 0.40% | 365,577 |
| Jan 27, 2026 | 24.85 | 25.10 | 24.40 | 24.70 | 24.70 | -0.60% | 122,569 |
| Jan 26, 2026 | 24.80 | 25.80 | 24.45 | 24.85 | 24.85 | 0.20% | 259,536 |
| Jan 23, 2026 | 24.55 | 25.00 | 24.20 | 24.80 | 24.80 | 1.43% | 150,033 |
| Jan 22, 2026 | 24.60 | 24.90 | 24.30 | 24.45 | 24.45 | -0.61% | 135,315 |
| Jan 21, 2026 | 24.90 | 25.05 | 24.05 | 24.60 | 24.60 | -1.80% | 74,721 |
| Jan 20, 2026 | 24.95 | 25.20 | 24.00 | 25.05 | 25.05 | 0.20% | 397,348 |
| Jan 19, 2026 | 25.70 | 25.70 | 24.85 | 25.00 | 25.00 | -2.72% | 275,994 |
| Jan 16, 2026 | 26.15 | 26.30 | 25.40 | 25.70 | 25.70 | -2.28% | 281,972 |
| Jan 15, 2026 | 26.60 | 26.95 | 26.10 | 26.30 | 26.30 | -1.13% | 329,891 |
| Jan 14, 2026 | 26.20 | 26.70 | 26.10 | 26.60 | 26.60 | 0.76% | 301,417 |
| Jan 13, 2026 | 26.10 | 27.00 | 26.00 | 26.40 | 26.40 | 1.15% | 578,928 |
| Jan 12, 2026 | 24.95 | 26.15 | 24.95 | 26.10 | 26.10 | 4.61% | 506,833 |
| Jan 9, 2026 | 24.70 | 25.25 | 24.30 | 24.95 | 24.95 | 1.01% | 62,415 |
| Jan 8, 2026 | 24.90 | 24.90 | 24.10 | 24.70 | 24.70 | -0.80% | 131,286 |
| Jan 7, 2026 | 24.95 | 24.95 | 24.55 | 24.90 | 24.90 | -0.20% | 94,976 |
| Jan 6, 2026 | 25.50 | 25.50 | 24.30 | 24.95 | 24.95 | -2.16% | 156,081 |
| Jan 5, 2026 | 25.70 | 26.10 | 25.00 | 25.50 | 25.50 | -2.11% | 132,777 |
| Jan 2, 2026 | 25.70 | 26.60 | 25.55 | 26.05 | 26.05 | 1.36% | 337,610 |
| Dec 31, 2025 | 25.85 | 26.30 | 25.15 | 25.70 | 25.70 | -0.58% | 158,341 |
| Dec 30, 2025 | 25.85 | 25.85 | 24.85 | 25.85 | 25.85 | - | 243,107 |
| Dec 29, 2025 | 25.60 | 26.00 | 25.00 | 25.85 | 25.85 | 0.98% | 131,405 |
| Dec 26, 2025 | 26.20 | 26.55 | 25.05 | 25.60 | 25.60 | -3.40% | 215,874 |
| Dec 24, 2025 | 25.95 | 27.25 | 25.70 | 26.50 | 26.50 | 2.12% | 598,910 |
| Dec 23, 2025 | 24.95 | 25.95 | 24.90 | 25.95 | 25.95 | 4.01% | 179,566 |
| Dec 22, 2025 | 24.50 | 25.00 | 24.50 | 24.95 | 24.95 | 1.01% | 115,429 |
| Dec 19, 2025 | 24.55 | 24.95 | 24.40 | 24.70 | 24.70 | - | 70,430 |
| Dec 18, 2025 | 24.55 | 24.95 | 24.05 | 24.70 | 24.70 | 0.41% | 98,229 |
| Dec 17, 2025 | 24.35 | 24.95 | 24.00 | 24.60 | 24.60 | 0.82% | 27,009 |
| Dec 16, 2025 | 24.40 | 24.80 | 24.00 | 24.40 | 24.40 | - | 67,656 |
| Dec 15, 2025 | 24.00 | 24.60 | 23.95 | 24.40 | 24.40 | -0.81% | 60,343 |
| Dec 12, 2025 | 23.70 | 24.60 | 23.65 | 24.60 | 24.60 | 3.80% | 131,791 |
| Dec 11, 2025 | 23.70 | 24.00 | 23.40 | 23.70 | 23.70 | 0.42% | 121,064 |
| Dec 10, 2025 | 23.95 | 24.10 | 23.10 | 23.60 | 23.60 | -1.46% | 114,725 |
| Dec 9, 2025 | 23.85 | 24.05 | 23.70 | 23.95 | 23.95 | -0.42% | 67,918 |
| Dec 8, 2025 | 23.75 | 24.15 | 23.60 | 24.05 | 24.05 | -0.82% | 64,895 |
| Dec 5, 2025 | 24.45 | 24.45 | 23.80 | 24.25 | 24.25 | -1.02% | 75,079 |
| Dec 4, 2025 | 24.85 | 24.85 | 23.95 | 24.50 | 24.50 | -1.41% | 123,491 |
| Dec 3, 2025 | 24.75 | 24.85 | 23.95 | 24.85 | 24.85 | 1.02% | 92,511 |
| Dec 2, 2025 | 24.85 | 24.85 | 24.15 | 24.60 | 24.60 | -1.01% | 29,047 |
| Dec 1, 2025 | 24.20 | 25.10 | 24.00 | 24.85 | 24.85 | 2.69% | 187,681 |
| Nov 28, 2025 | 24.10 | 24.30 | 23.50 | 24.20 | 24.20 | 0.41% | 55,231 |
| Nov 27, 2025 | 24.10 | 24.45 | 23.80 | 24.10 | 24.10 | - | 83,000 |
| Nov 26, 2025 | 23.75 | 24.85 | 23.70 | 24.10 | 24.10 | -0.41% | 122,871 |
| Nov 25, 2025 | 23.70 | 24.40 | 23.40 | 24.20 | 24.20 | 2.76% | 184,193 |
| Nov 24, 2025 | 23.70 | 23.90 | 23.30 | 23.55 | 23.55 | -0.21% | 76,550 |
| Nov 21, 2025 | 24.10 | 24.55 | 23.25 | 23.60 | 23.60 | -3.87% | 397,174 |
| Nov 20, 2025 | 24.55 | 25.25 | 24.15 | 24.55 | 24.55 | -1.80% | 88,619 |
| Nov 19, 2025 | 25.30 | 25.40 | 24.30 | 25.00 | 25.00 | -1.38% | 70,995 |
| Nov 18, 2025 | 24.30 | 26.05 | 24.30 | 25.35 | 25.35 | 4.75% | 191,036 |
| Nov 17, 2025 | 24.95 | 25.00 | 23.90 | 24.20 | 24.20 | -3.01% | 198,143 |
| Nov 14, 2025 | 24.30 | 25.00 | 24.30 | 24.95 | 24.95 | 1.42% | 79,396 |
| Nov 13, 2025 | 25.15 | 25.45 | 24.10 | 24.60 | 24.60 | -2.19% | 378,822 |
| Nov 12, 2025 | 25.90 | 25.90 | 25.00 | 25.15 | 25.15 | -1.95% | 184,993 |
| Nov 11, 2025 | 25.95 | 25.95 | 25.30 | 25.65 | 25.65 | -0.97% | 109,805 |
| Nov 10, 2025 | 25.95 | 25.95 | 25.20 | 25.90 | 25.90 | - | 215,713 |
| Nov 7, 2025 | 25.30 | 25.90 | 25.20 | 25.90 | 25.90 | 0.78% | 144,210 |
| Nov 6, 2025 | 25.90 | 25.90 | 25.20 | 25.70 | 25.70 | -0.96% | 141,649 |
| Nov 5, 2025 | 26.35 | 26.35 | 25.25 | 25.95 | 25.95 | -1.89% | 151,437 |
| Nov 4, 2025 | 26.40 | 26.50 | 25.65 | 26.45 | 26.45 | 0.19% | 159,855 |
| Nov 3, 2025 | 26.50 | 26.50 | 26.05 | 26.40 | 26.40 | -0.38% | 61,870 |
| Oct 31, 2025 | 26.15 | 27.00 | 26.05 | 26.50 | 26.50 | -0.19% | 163,041 |
| Oct 30, 2025 | 26.40 | 27.15 | 26.20 | 26.55 | 26.55 | 0.57% | 119,447 |
| Oct 29, 2025 | 26.10 | 27.20 | 25.90 | 26.40 | 26.40 | 1.93% | 372,209 |
| Oct 28, 2025 | 27.15 | 27.40 | 25.25 | 25.90 | 25.90 | -5.47% | 521,971 |
| Oct 27, 2025 | 27.80 | 30.00 | 27.00 | 27.40 | 27.40 | -1.26% | 1,423,479 |
| Oct 23, 2025 | 25.20 | 28.05 | 25.20 | 27.75 | 27.75 | 9.90% | 1,377,539 |
| Oct 22, 2025 | 25.00 | 25.25 | 24.85 | 25.25 | 25.25 | 0.60% | 136,596 |
| Oct 21, 2025 | 24.15 | 25.30 | 24.15 | 25.10 | 25.10 | 1.41% | 287,118 |
| Oct 20, 2025 | 24.70 | 25.35 | 24.10 | 24.75 | 24.75 | -1.59% | 454,882 |
| Oct 17, 2025 | 25.00 | 25.15 | 24.65 | 25.15 | 25.15 | 0.60% | 131,717 |
| Oct 16, 2025 | 25.40 | 25.70 | 24.70 | 25.00 | 25.00 | -2.72% | 421,433 |
| Oct 15, 2025 | 25.65 | 26.40 | 25.40 | 25.70 | 25.70 | -0.96% | 140,749 |
| Oct 14, 2025 | 26.50 | 26.50 | 25.40 | 25.95 | 25.95 | -0.19% | 330,942 |
| Oct 13, 2025 | 26.10 | 26.70 | 25.60 | 26.00 | 26.00 | -0.76% | 151,163 |
| Oct 9, 2025 | 26.35 | 26.95 | 25.60 | 26.20 | 26.20 | -1.50% | 370,220 |
| Oct 8, 2025 | 26.70 | 27.00 | 26.30 | 26.60 | 26.60 | -1.48% | 198,629 |
| Oct 7, 2025 | 27.00 | 27.80 | 26.65 | 27.00 | 27.00 | -0.74% | 319,969 |
| Oct 3, 2025 | 26.90 | 27.60 | 26.80 | 27.20 | 27.20 | 1.12% | 220,563 |
| Oct 2, 2025 | 27.40 | 27.95 | 26.60 | 26.90 | 26.90 | -2.36% | 181,951 |