Sofiva Genomics Co.,Ltd. (TPEX:6615)
Taiwan
· Delayed Price · Currency is TWD 33.10
+0.30 (0.91%)
Apr 29, 2026, 1:17 PM CST
Sofiva Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.80 | 33.10 | 32.80 | 33.10 | 33.10 | 0.91% | 28,874 |
| Apr 28, 2026 | 33.05 | 33.05 | 32.80 | 32.80 | 32.80 | -0.61% | 23,587 |
| Apr 27, 2026 | 33.95 | 33.95 | 32.70 | 33.00 | 33.00 | -2.80% | 26,794 |
| Apr 24, 2026 | 33.90 | 33.95 | 33.70 | 33.95 | 33.95 | 1.04% | 14,304 |
| Apr 23, 2026 | 33.50 | 33.60 | 32.10 | 33.60 | 33.60 | -0.15% | 62,341 |
| Apr 22, 2026 | 34.70 | 34.70 | 33.60 | 33.65 | 33.65 | 0.15% | 33,802 |
| Apr 21, 2026 | 33.15 | 33.60 | 33.10 | 33.60 | 33.60 | 1.36% | 32,524 |
| Apr 20, 2026 | 32.90 | 33.15 | 32.80 | 33.15 | 33.15 | -1.04% | 43,743 |
| Apr 17, 2026 | 33.65 | 33.70 | 33.50 | 33.50 | 33.50 | -0.59% | 35,841 |
| Apr 16, 2026 | 34.00 | 34.00 | 33.60 | 33.70 | 33.70 | -1.61% | 25,408 |
| Apr 15, 2026 | 33.40 | 34.25 | 33.40 | 34.25 | 34.25 | 1.63% | 33,151 |
| Apr 14, 2026 | 33.85 | 33.85 | 33.70 | 33.70 | 33.70 | -1.03% | 20,312 |
| Apr 13, 2026 | 34.00 | 34.05 | 33.65 | 34.05 | 34.05 | 1.49% | 27,662 |
| Apr 10, 2026 | 34.05 | 34.05 | 33.45 | 33.55 | 33.55 | -1.47% | 53,309 |
| Apr 9, 2026 | 34.15 | 34.15 | 34.00 | 34.05 | 34.05 | -0.44% | 14,378 |
| Apr 8, 2026 | 34.20 | 34.30 | 34.20 | 34.20 | 34.20 | - | 4,834 |
| Apr 7, 2026 | 34.00 | 34.20 | 33.95 | 34.20 | 34.20 | 1.48% | 10,537 |
| Apr 2, 2026 | 34.10 | 34.10 | 33.50 | 33.70 | 33.70 | -1.03% | 40,247 |
| Apr 1, 2026 | 34.15 | 34.30 | 34.05 | 34.05 | 34.05 | -0.15% | 51,661 |
| Mar 31, 2026 | 34.40 | 34.40 | 34.10 | 34.10 | 34.10 | -0.29% | 32,048 |
| Mar 30, 2026 | 34.40 | 35.90 | 34.10 | 34.20 | 34.20 | -0.87% | 20,246 |
| Mar 27, 2026 | 34.45 | 34.60 | 34.45 | 34.50 | 34.50 | -0.72% | 10,732 |
| Mar 26, 2026 | 34.60 | 34.75 | 34.35 | 34.75 | 34.75 | 0.43% | 32,097 |
| Mar 25, 2026 | 34.65 | 34.85 | 34.55 | 34.60 | 34.60 | -0.72% | 20,104 |
| Mar 24, 2026 | 35.70 | 35.95 | 34.85 | 34.85 | 34.85 | -0.43% | 49,452 |
| Mar 23, 2026 | 35.45 | 35.45 | 34.35 | 35.00 | 35.00 | 1.30% | 34,494 |
| Mar 20, 2026 | 34.60 | 35.65 | 34.40 | 34.55 | 34.55 | -0.14% | 76,992 |
| Mar 19, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -0.29% | 29,624 |
| Mar 18, 2026 | 35.45 | 35.45 | 34.70 | 34.70 | 34.70 | - | 47,890 |
| Mar 17, 2026 | 35.80 | 35.85 | 34.70 | 34.70 | 34.70 | - | 28,344 |
| Mar 16, 2026 | 35.95 | 35.95 | 34.70 | 34.70 | 34.70 | 0.87% | 4,930 |
| Mar 13, 2026 | 34.55 | 34.55 | 34.35 | 34.40 | 34.40 | -0.86% | 30,823 |
| Mar 12, 2026 | 34.80 | 35.00 | 34.70 | 34.70 | 34.70 | -0.29% | 10,167 |
| Mar 11, 2026 | 36.90 | 36.90 | 34.80 | 34.80 | 34.80 | 0.43% | 28,602 |
| Mar 10, 2026 | 34.50 | 34.65 | 34.40 | 34.65 | 34.65 | 0.87% | 18,055 |
| Mar 9, 2026 | 34.40 | 34.65 | 34.30 | 34.35 | 34.35 | -1.29% | 54,956 |
| Mar 6, 2026 | 34.60 | 34.85 | 34.60 | 34.80 | 34.80 | 0.72% | 10,299 |
| Mar 5, 2026 | 35.15 | 35.15 | 34.35 | 34.55 | 34.55 | -0.43% | 70,092 |
| Mar 4, 2026 | 35.90 | 35.90 | 34.70 | 34.70 | 34.70 | -3.34% | 66,278 |
| Mar 3, 2026 | 36.60 | 36.60 | 34.80 | 35.90 | 35.90 | 0.70% | 35,974 |
| Mar 2, 2026 | 35.50 | 36.90 | 35.50 | 35.65 | 35.65 | -0.70% | 41,629 |
| Feb 26, 2026 | 36.30 | 37.00 | 35.90 | 35.90 | 35.90 | -2.18% | 42,976 |
| Feb 25, 2026 | 34.80 | 36.70 | 34.80 | 36.70 | 36.70 | 5.46% | 71,036 |
| Feb 24, 2026 | 33.80 | 37.05 | 33.70 | 34.80 | 34.80 | 2.96% | 98,829 |
| Feb 23, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -0.73% | 61,613 |
| Feb 11, 2026 | 34.35 | 34.40 | 34.05 | 34.05 | 34.05 | -0.87% | 78,107 |
| Feb 10, 2026 | 34.50 | 34.50 | 34.00 | 34.35 | 34.35 | 1.18% | 41,944 |
| Feb 9, 2026 | 34.50 | 34.50 | 33.95 | 33.95 | 33.95 | -0.15% | 37,355 |
| Feb 6, 2026 | 34.40 | 34.45 | 33.20 | 34.00 | 34.00 | 0.15% | 78,333 |
| Feb 5, 2026 | 33.50 | 34.15 | 33.45 | 33.95 | 33.95 | 1.49% | 94,116 |
| Feb 4, 2026 | 34.00 | 34.25 | 32.90 | 33.45 | 33.45 | -5.24% | 310,201 |
| Feb 3, 2026 | 35.25 | 35.30 | 34.55 | 35.30 | 35.30 | 9.97% | 493,150 |
| Feb 2, 2026 | 29.05 | 32.10 | 28.90 | 32.10 | 32.10 | 9.93% | 164,335 |
| Jan 30, 2026 | 29.45 | 29.45 | 29.20 | 29.20 | 29.20 | -0.85% | 6,156 |
| Jan 29, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.17% | 2,005 |
| Jan 28, 2026 | 29.50 | 29.50 | 29.20 | 29.50 | 29.50 | - | 126,131 |
| Jan 27, 2026 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | -0.84% | 4,000 |
| Jan 26, 2026 | 29.50 | 29.75 | 29.40 | 29.75 | 29.75 | 0.85% | 16,000 |
| Jan 23, 2026 | 29.65 | 29.65 | 29.50 | 29.50 | 29.50 | -1.67% | 7,121 |
| Jan 22, 2026 | 29.50 | 30.10 | 29.50 | 30.00 | 30.00 | - | 20,059 |
| Jan 21, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 1.69% | 8,014 |
| Jan 20, 2026 | 29.90 | 30.00 | 29.50 | 29.50 | 29.50 | - | 10,190 |
| Jan 19, 2026 | 29.50 | 29.60 | 29.45 | 29.50 | 29.50 | -0.17% | 20,100 |
| Jan 15, 2026 | 29.25 | 29.55 | 29.25 | 29.55 | 29.55 | - | 3,013 |
| Jan 14, 2026 | 30.00 | 30.00 | 29.50 | 29.55 | 29.55 | - | 19,036 |
| Jan 13, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -3.43% | 1,241 |
| Jan 12, 2026 | 30.00 | 30.75 | 30.00 | 30.60 | 30.60 | 2.00% | 8,015 |
| Jan 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 15,000 |
| Jan 8, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | - | 3,000 |
| Jan 7, 2026 | 29.70 | 30.00 | 29.50 | 30.00 | 30.00 | 0.67% | 36,000 |
| Jan 5, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.33% | 14,110 |
| Jan 2, 2026 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | -0.83% | 10,000 |
| Dec 31, 2025 | 30.05 | 30.15 | 30.00 | 30.15 | 30.15 | -2.74% | 13,159 |
| Dec 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.81% | 3,588 |
| Dec 29, 2025 | 31.00 | 31.00 | 30.05 | 30.75 | 30.75 | -0.16% | 6,100 |
| Dec 26, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 2.67% | 4,242 |
| Dec 24, 2025 | 30.00 | 30.70 | 30.00 | 30.00 | 30.00 | - | 15,378 |
| Dec 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | 4,025 |
| Dec 22, 2025 | 30.30 | 30.30 | 30.00 | 30.10 | 30.10 | -0.66% | 15,440 |
| Dec 19, 2025 | 30.10 | 30.30 | 30.00 | 30.30 | 30.30 | - | 8,060 |
| Dec 18, 2025 | 30.00 | 30.30 | 29.85 | 30.30 | 30.30 | 0.66% | 9,000 |
| Dec 17, 2025 | 30.50 | 30.50 | 29.85 | 30.10 | 30.10 | -0.50% | 9,002 |
| Dec 16, 2025 | 30.50 | 30.50 | 30.25 | 30.25 | 30.25 | - | 7,000 |
| Dec 15, 2025 | 30.50 | 30.50 | 30.25 | 30.25 | 30.25 | -1.14% | 7,000 |
| Dec 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | 4,002 |
| Dec 11, 2025 | 30.80 | 31.55 | 30.80 | 31.00 | 31.00 | 1.14% | 157,024 |
| Dec 10, 2025 | 30.50 | 30.95 | 30.50 | 30.65 | 30.65 | 0.49% | 168,000 |
| Dec 9, 2025 | 30.30 | 30.75 | 30.00 | 30.50 | 30.50 | 2.18% | 58,114 |
| Dec 5, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 2,004 |
| Dec 4, 2025 | 29.90 | 29.90 | 29.80 | 29.85 | 29.85 | -1.00% | 9,000 |
| Dec 3, 2025 | 30.00 | 30.15 | 30.00 | 30.15 | 30.15 | 0.50% | 11,006 |
| Dec 2, 2025 | 31.40 | 31.40 | 29.75 | 30.00 | 30.00 | -0.17% | 10,019 |
| Dec 1, 2025 | 30.00 | 30.05 | 30.00 | 30.05 | 30.05 | -1.48% | 5,005 |
| Nov 28, 2025 | 30.30 | 30.50 | 30.20 | 30.50 | 30.50 | -0.97% | 8,159 |
| Nov 27, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | -0.32% | 15,097 |
| Nov 26, 2025 | 30.20 | 30.90 | 30.20 | 30.90 | 30.90 | -0.80% | 6,051 |
| Nov 25, 2025 | 30.30 | 31.15 | 30.00 | 31.15 | 31.15 | 0.81% | 19,061 |
| Nov 24, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.12% | 2,030 |
| Nov 20, 2025 | 31.40 | 31.40 | 30.30 | 31.25 | 31.25 | 2.63% | 13,062 |
| Nov 18, 2025 | 30.30 | 30.45 | 30.20 | 30.45 | 30.45 | 0.50% | 13,117 |