GeneFerm Biotechnology Co. Ltd. 1796
TPEX · Taiwan · Health Technology
TWD 29.90-0.40 (-1.32%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 29.90 | -1.32% | TWD 30.75 | TWD 30.75 | TWD 29.70 | 9.26K |
| 2026-10-01 | TWD 30.30 | +3.95% | TWD 29.20 | TWD 30.40 | TWD 29.05 | 61.00K |
| 2026-09-30 | TWD 29.15 | +1.22% | TWD 29.30 | TWD 29.30 | TWD 29.00 | 6.10K |
| 2026-09-29 | TWD 28.80 | -2.37% | TWD 29.75 | TWD 29.75 | TWD 28.80 | 9.01K |
| 2026-09-24 | TWD 29.50 | -1.67% | TWD 29.80 | TWD 29.80 | TWD 29.50 | 4.00K |
| 2026-09-23 | TWD 30.00 | +1.52% | TWD 30.30 | TWD 30.30 | TWD 29.50 | 7.00K |
| 2026-09-22 | TWD 29.55 | -0.84% | TWD 30.30 | TWD 30.30 | TWD 29.55 | 10.00K |
| 2026-09-21 | TWD 29.80 | +0.68% | TWD 29.80 | TWD 29.80 | TWD 29.60 | 8.00K |
| 2026-09-18 | TWD 29.60 | +0.34% | TWD 29.80 | TWD 29.80 | TWD 29.50 | 11.00K |
| 2026-09-17 | TWD 29.50 | +1.03% | TWD 29.80 | TWD 29.80 | TWD 29.50 | 4.00K |
| 2026-09-16 | TWD 29.20 | 0.00% | TWD 29.20 | TWD 29.25 | TWD 29.20 | 5.00K |
| 2026-09-15 | TWD 29.20 | -1.02% | TWD 29.80 | TWD 29.80 | TWD 29.20 | 4.00K |
| 2026-09-14 | TWD 29.50 | +1.55% | TWD 29.80 | TWD 29.80 | TWD 29.50 | 3.00K |
| 2026-09-11 | TWD 29.05 | -2.35% | TWD 29.75 | TWD 29.75 | TWD 29.05 | 12.00K |
| 2026-09-10 | TWD 29.75 | -1.49% | TWD 30.00 | TWD 30.00 | TWD 29.75 | 3.00K |
| 2026-09-09 | TWD 30.20 | +0.17% | TWD 30.20 | TWD 30.30 | TWD 30.20 | 4.00K |
| 2026-09-08 | TWD 30.15 | +0.33% | TWD 30.15 | TWD 30.15 | TWD 30.15 | 1.00K |
| 2026-09-07 | TWD 30.05 | -0.50% | TWD 30.30 | TWD 30.30 | TWD 30.00 | 8.00K |
| 2026-09-04 | TWD 30.20 | 0.00% | TWD 30.25 | TWD 30.25 | TWD 29.65 | 10.00K |
| 2026-09-03 | TWD 30.20 | +1.00% | TWD 30.20 | TWD 30.20 | TWD 30.20 | 2.00K |
| 2026-09-02 | TWD 29.90 | 0.00% | TWD 30.30 | TWD 30.30 | TWD 29.90 | 7.00K |
| 2026-09-01 | TWD 29.90 | +0.67% | TWD 30.20 | TWD 30.20 | TWD 29.65 | 3.00K |
| 2026-08-31 | TWD 29.70 | +1.19% | TWD 30.65 | TWD 30.65 | TWD 29.70 | 4.01K |
| 2026-08-28 | TWD 29.35 | +0.17% | TWD 29.60 | TWD 29.60 | TWD 29.10 | 10.00K |
| 2026-08-27 | TWD 29.30 | +0.86% | TWD 29.05 | TWD 29.30 | TWD 29.00 | 45.00K |
| 2026-08-26 | TWD 29.05 | +0.17% | TWD 29.25 | TWD 29.30 | TWD 29.00 | 71.00K |
| 2026-08-25 | TWD 29.00 | -1.69% | TWD 29.80 | TWD 29.80 | TWD 28.95 | 37.00K |
| 2026-08-24 | TWD 29.50 | -0.67% | TWD 29.75 | TWD 29.95 | TWD 29.50 | 26.00K |
| 2026-08-21 | TWD 29.70 | +1.19% | TWD 29.35 | TWD 30.20 | TWD 29.35 | 36.00K |
| 2026-08-20 | TWD 29.35 | -1.01% | TWD 30.30 | TWD 30.30 | TWD 29.35 | 14.03K |
| 2026-08-19 | TWD 29.65 | -2.15% | TWD 30.75 | TWD 30.75 | TWD 29.65 | 8.00K |
| 2026-08-18 | TWD 30.30 | +0.17% | TWD 30.30 | TWD 30.30 | TWD 30.00 | 33.00K |
| 2026-08-17 | TWD 30.25 | -1.47% | TWD 30.70 | TWD 30.75 | TWD 29.55 | 18.00K |
| 2026-08-14 | TWD 30.70 | -2.23% | TWD 31.45 | TWD 31.45 | TWD 30.70 | 17.00K |
| 2026-08-13 | TWD 31.40 | +2.11% | TWD 30.70 | TWD 31.40 | TWD 30.70 | 7.01K |
| 2026-08-12 | TWD 30.75 | 0.00% | TWD 30.75 | TWD 30.75 | TWD 30.75 | 0 |
| 2026-08-11 | TWD 30.75 | +0.16% | TWD 30.85 | TWD 31.00 | TWD 30.70 | 19.00K |
| 2026-08-10 | TWD 30.70 | -0.16% | TWD 30.60 | TWD 30.90 | TWD 30.60 | 18.01K |
| 2026-08-07 | TWD 30.75 | -0.49% | TWD 30.85 | TWD 30.85 | TWD 30.25 | 12.00K |
| 2026-08-06 | TWD 30.90 | +0.65% | TWD 30.80 | TWD 30.90 | TWD 30.20 | 57.00K |
| 2026-08-05 | TWD 30.70 | -2.69% | TWD 30.40 | TWD 30.70 | TWD 30.05 | 12.00K |
| 2026-08-04 | TWD 31.55 | +5.17% | TWD 30.30 | TWD 31.55 | TWD 30.00 | 5.00K |
| 2026-08-03 | TWD 30.00 | -1.32% | TWD 31.00 | TWD 31.00 | TWD 30.00 | 19.00K |
| 2026-07-31 | TWD 30.40 | -2.09% | TWD 31.05 | TWD 31.40 | TWD 30.40 | 39.00K |
| 2026-07-30 | TWD 31.05 | +9.91% | TWD 30.20 | TWD 31.05 | TWD 29.50 | 42.01K |
| 2026-07-29 | TWD 28.25 | -6.92% | TWD 30.35 | TWD 30.35 | TWD 28.25 | 36.00K |
| 2026-07-28 | TWD 30.35 | -2.10% | TWD 31.00 | TWD 31.00 | TWD 30.20 | 23.00K |
| 2026-07-27 | TWD 31.00 | 0.00% | TWD 30.90 | TWD 31.00 | TWD 30.90 | 4.00K |
| 2026-07-24 | TWD 31.00 | -0.64% | TWD 30.60 | TWD 31.10 | TWD 30.50 | 23.00K |
| 2026-07-23 | TWD 31.20 | -2.04% | TWD 31.10 | TWD 31.65 | TWD 31.10 | 10.00K |
| 2026-07-22 | TWD 31.85 | +0.31% | TWD 31.90 | TWD 32.35 | TWD 31.00 | 20.00K |
| 2026-07-21 | TWD 31.75 | +1.11% | TWD 31.35 | TWD 31.75 | TWD 31.35 | 13.00K |
| 2026-07-20 | TWD 31.40 | -1.26% | TWD 31.05 | TWD 31.45 | TWD 30.30 | 23.00K |
| 2026-07-17 | TWD 31.80 | -1.70% | TWD 31.85 | TWD 31.85 | TWD 31.35 | 14.00K |
| 2026-07-16 | TWD 32.35 | -1.52% | TWD 32.30 | TWD 32.75 | TWD 32.00 | 20.03K |
| 2026-07-15 | TWD 32.85 | +1.08% | TWD 32.25 | TWD 32.85 | TWD 32.25 | 6.00K |
| 2026-07-14 | TWD 32.50 | -1.52% | TWD 32.60 | TWD 32.60 | TWD 31.90 | 22.02K |
| 2026-07-13 | TWD 33.00 | -4.07% | TWD 34.00 | TWD 34.00 | TWD 32.25 | 43.00K |
| 2026-07-10 | TWD 34.40 | 0.00% | TWD 34.40 | TWD 34.40 | TWD 34.40 | 0 |
| 2026-07-09 | TWD 34.40 | -9.95% | TWD 38.25 | TWD 38.25 | TWD 34.40 | 165.01K |
| 2026-07-08 | TWD 38.20 | +9.93% | TWD 35.80 | TWD 38.20 | TWD 35.80 | 146.00K |
| 2026-07-07 | TWD 34.75 | +9.97% | TWD 31.90 | TWD 34.75 | TWD 31.90 | 58.00K |
| 2026-07-06 | TWD 31.60 | -2.32% | TWD 32.35 | TWD 32.35 | TWD 31.50 | 18.00K |
| 2026-07-03 | TWD 32.35 | +0.78% | TWD 31.00 | TWD 32.40 | TWD 31.00 | 16.00K |
| 2026-07-02 | TWD 32.10 | +0.78% | TWD 32.10 | TWD 32.10 | TWD 32.05 | 5.00K |
| 2026-07-01 | TWD 31.85 | 0.00% | TWD 31.85 | TWD 31.85 | TWD 31.85 | 0 |
| 2026-06-30 | TWD 31.85 | -0.31% | TWD 31.95 | TWD 31.95 | TWD 31.55 | 21.00K |
| 2026-06-29 | TWD 31.95 | -0.93% | TWD 32.10 | TWD 32.25 | TWD 31.95 | 23.00K |
| 2026-06-26 | TWD 32.25 | -2.27% | TWD 33.00 | TWD 33.00 | TWD 32.25 | 7.00K |
| 2026-06-25 | TWD 33.00 | 0.00% | TWD 32.80 | TWD 33.40 | TWD 32.80 | 20.00K |
| 2026-06-24 | TWD 33.00 | -1.49% | TWD 33.10 | TWD 33.40 | TWD 33.00 | 16.00K |
| 2026-06-23 | TWD 33.50 | -0.59% | TWD 33.50 | TWD 33.90 | TWD 33.10 | 10.00K |
| 2026-06-22 | TWD 33.70 | -0.88% | TWD 34.10 | TWD 34.20 | TWD 33.70 | 8.00K |
| 2026-06-18 | TWD 34.00 | +0.74% | TWD 33.50 | TWD 34.90 | TWD 33.45 | 22.00K |
| 2026-06-17 | TWD 33.75 | -0.59% | TWD 33.60 | TWD 33.75 | TWD 33.60 | 10.00K |
| 2026-06-16 | TWD 33.95 | 0.00% | TWD 33.95 | TWD 34.00 | TWD 33.95 | 14.00K |
| 2026-06-15 | TWD 33.95 | -1.88% | TWD 34.00 | TWD 34.60 | TWD 33.95 | 13.00K |
| 2026-06-12 | TWD 34.60 | +0.73% | TWD 34.90 | TWD 35.10 | TWD 34.60 | 13.00K |
| 2026-06-11 | TWD 34.35 | 0.00% | TWD 34.35 | TWD 34.35 | TWD 34.35 | 12.00K |
| 2026-06-10 | TWD 34.35 | -2.14% | TWD 34.60 | TWD 34.60 | TWD 33.55 | 16.00K |
| 2026-06-09 | TWD 35.10 | -0.28% | TWD 35.40 | TWD 35.40 | TWD 34.95 | 27.10K |
| 2026-06-08 | TWD 35.20 | -3.30% | TWD 36.00 | TWD 36.00 | TWD 35.00 | 10.00K |
| 2026-06-05 | TWD 36.40 | -0.68% | TWD 36.50 | TWD 36.50 | TWD 36.20 | 5.00K |
| 2026-06-04 | TWD 36.65 | +0.14% | TWD 37.40 | TWD 37.40 | TWD 36.65 | 14.00K |
| 2026-06-03 | TWD 36.60 | +1.24% | TWD 36.40 | TWD 37.20 | TWD 36.40 | 20.00K |
| 2026-06-02 | TWD 36.15 | +1.83% | TWD 35.50 | TWD 36.40 | TWD 35.50 | 18.00K |
| 2026-06-01 | TWD 35.50 | -1.11% | TWD 35.50 | TWD 35.85 | TWD 35.00 | 25.10K |
| 2026-05-29 | TWD 35.90 | 0.00% | TWD 35.90 | TWD 36.05 | TWD 35.90 | 21.00K |
| 2026-05-28 | TWD 35.90 | +0.98% | TWD 35.90 | TWD 36.00 | TWD 35.90 | 18.00K |
| 2026-05-27 | TWD 35.55 | -2.60% | TWD 36.10 | TWD 36.10 | TWD 35.55 | 8.00K |