Genomics BioSci & Tech. Co., Ltd. 4195
TWSE · Taiwan · Health Technology
TWD 15.90+0.20 (+1.27%)
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 15.90 | +1.27% | TWD 16.30 | TWD 16.40 | TWD 15.80 | 167.74K |
| 2026-10-01 | TWD 15.70 | -2.48% | TWD 15.85 | TWD 15.85 | TWD 15.35 | 174.00K |
| 2026-09-30 | TWD 16.10 | +1.90% | TWD 17.35 | TWD 17.35 | TWD 16.00 | 800.00K |
| 2026-09-29 | TWD 15.80 | +9.72% | TWD 14.40 | TWD 15.80 | TWD 14.40 |
| 811.00K |
| 2026-09-24 | TWD 14.40 | +9.92% | TWD 13.30 | TWD 14.40 | TWD 13.30 | 276.00K |
| 2026-09-23 | TWD 13.10 | +1.55% | TWD 12.90 | TWD 13.15 | TWD 12.80 | 133.76K |
| 2026-09-22 | TWD 12.90 | -0.77% | TWD 13.00 | TWD 13.20 | TWD 12.85 | 210.00K |
| 2026-09-21 | TWD 13.00 | -1.14% | TWD 13.20 | TWD 13.20 | TWD 13.00 | 55.00K |
| 2026-09-18 | TWD 13.15 | 0.00% | TWD 13.10 | TWD 13.25 | TWD 13.10 | 56.12K |
| 2026-09-17 | TWD 13.15 | -1.13% | TWD 13.30 | TWD 13.30 | TWD 13.10 | 68.05K |
| 2026-09-16 | TWD 13.30 | 0.00% | TWD 13.10 | TWD 13.60 | TWD 13.00 | 158.05K |
| 2026-09-15 | TWD 13.30 | -1.12% | TWD 13.25 | TWD 13.30 | TWD 13.15 | 53.00K |
| 2026-09-14 | TWD 13.45 | -1.10% | TWD 13.50 | TWD 13.65 | TWD 13.35 | 57.00K |
| 2026-09-11 | TWD 13.60 | -4.23% | TWD 13.85 | TWD 13.85 | TWD 13.35 | 73.07K |
| 2026-09-10 | TWD 14.20 | +1.79% | TWD 13.95 | TWD 14.50 | TWD 13.95 | 117.00K |
| 2026-09-09 | TWD 13.95 | +1.09% | TWD 13.55 | TWD 14.10 | TWD 13.40 | 83.00K |
| 2026-09-08 | TWD 13.80 | +0.36% | TWD 13.70 | TWD 13.90 | TWD 13.45 | 94.07K |
| 2026-09-07 | TWD 13.75 | 0.00% | TWD 13.80 | TWD 13.85 | TWD 13.50 | 84.00K |
| 2026-09-04 | TWD 13.75 | -1.43% | TWD 14.05 | TWD 14.20 | TWD 13.45 | 218.04K |
| 2026-09-03 | TWD 13.95 | -0.71% | TWD 14.05 | TWD 14.20 | TWD 13.90 | 97.18K |
| 2026-09-02 | TWD 14.05 | -1.40% | TWD 14.35 | TWD 14.40 | TWD 14.05 | 61.15K |
| 2026-09-01 | TWD 14.25 | -0.70% | TWD 14.20 | TWD 14.35 | TWD 14.10 | 55.00K |
| 2026-08-31 | TWD 14.35 | -0.69% | TWD 14.15 | TWD 14.40 | TWD 14.10 | 80.00K |
| 2026-08-28 | TWD 14.45 | -1.70% | TWD 14.80 | TWD 14.80 | TWD 14.20 | 78.00K |
| 2026-08-27 | TWD 14.70 | +2.08% | TWD 14.50 | TWD 15.00 | TWD 14.45 | 65.01K |
| 2026-08-26 | TWD 14.40 | +1.41% | TWD 14.20 | TWD 14.50 | TWD 14.20 | 50.07K |
| 2026-08-25 | TWD 14.20 | -0.35% | TWD 14.20 | TWD 14.30 | TWD 14.10 | 34.00K |
| 2026-08-24 | TWD 14.25 | 0.00% | TWD 14.60 | TWD 14.60 | TWD 14.25 | 19.00K |
| 2026-08-21 | TWD 14.25 | 0.00% | TWD 14.35 | TWD 14.40 | TWD 14.15 | 65.20K |
| 2026-08-20 | TWD 14.25 | +0.35% | TWD 14.30 | TWD 14.50 | TWD 14.25 | 72.00K |
| 2026-08-19 | TWD 14.20 | -1.05% | TWD 14.35 | TWD 14.35 | TWD 14.00 | 82.03K |
| 2026-08-18 | TWD 14.35 | -1.03% | TWD 14.60 | TWD 14.80 | TWD 14.35 | 119.10K |
| 2026-08-17 | TWD 14.50 | -1.36% | TWD 14.70 | TWD 14.70 | TWD 14.00 | 150.01K |
| 2026-08-14 | TWD 14.70 | -2.00% | TWD 15.00 | TWD 15.00 | TWD 14.50 | 165.10K |
| 2026-08-13 | TWD 15.00 | -1.32% | TWD 15.20 | TWD 15.20 | TWD 14.85 | 111.00K |
| 2026-08-12 | TWD 15.20 | +1.33% | TWD 15.05 | TWD 15.35 | TWD 15.00 | 170.00K |
| 2026-08-11 | TWD 15.00 | 0.00% | TWD 15.10 | TWD 15.10 | TWD 14.85 | 52.00K |
| 2026-08-10 | TWD 15.00 | -2.28% | TWD 15.35 | TWD 15.35 | TWD 15.00 | 111.00K |
| 2026-08-07 | TWD 15.35 | +0.33% | TWD 15.40 | TWD 15.40 | TWD 15.15 | 57.00K |
| 2026-08-06 | TWD 15.30 | +0.99% | TWD 15.15 | TWD 15.30 | TWD 14.95 | 102.00K |
| 2026-08-05 | TWD 15.15 | +1.00% | TWD 15.45 | TWD 15.45 | TWD 15.10 | 32.00K |
| 2026-08-04 | TWD 15.00 | 0.00% | TWD 14.90 | TWD 15.20 | TWD 14.90 | 157.00K |
| 2026-08-03 | TWD 15.00 | -1.96% | TWD 15.50 | TWD 15.50 | TWD 15.00 | 147.00K |
| 2026-07-31 | TWD 15.30 | +1.32% | TWD 15.70 | TWD 15.70 | TWD 15.25 | 70.00K |
| 2026-07-30 | TWD 15.10 | -3.51% | TWD 15.65 | TWD 15.65 | TWD 14.90 | 116.00K |
| 2026-07-29 | TWD 15.65 | -1.57% | TWD 16.25 | TWD 16.25 | TWD 15.15 | 143.00K |
| 2026-07-28 | TWD 15.90 | -2.45% | TWD 15.85 | TWD 15.90 | TWD 15.25 | 207.05K |
| 2026-07-27 | TWD 16.30 | +0.93% | TWD 16.15 | TWD 16.30 | TWD 15.70 | 111.00K |
| 2026-07-24 | TWD 16.15 | -0.31% | TWD 16.20 | TWD 16.20 | TWD 15.90 | 61.00K |
| 2026-07-23 | TWD 16.20 | -2.99% | TWD 16.50 | TWD 16.80 | TWD 16.05 | 165.00K |
| 2026-07-22 | TWD 16.70 | -0.60% | TWD 16.80 | TWD 16.80 | TWD 16.30 | 97.80K |
| 2026-07-21 | TWD 16.80 | +2.13% | TWD 16.80 | TWD 16.80 | TWD 16.50 | 45.52K |
| 2026-07-20 | TWD 16.45 | +0.30% | TWD 16.60 | TWD 16.70 | TWD 16.10 | 113.00K |
| 2026-07-17 | TWD 16.40 | -2.96% | TWD 16.50 | TWD 16.60 | TWD 16.30 | 160.00K |
| 2026-07-16 | TWD 16.90 | 0.00% | TWD 16.90 | TWD 17.45 | TWD 16.65 | 151.61K |
| 2026-07-15 | TWD 16.90 | -0.29% | TWD 16.90 | TWD 17.35 | TWD 16.55 | 123.00K |
| 2026-07-14 | TWD 16.95 | -1.17% | TWD 17.40 | TWD 17.40 | TWD 16.25 | 187.08K |
| 2026-07-13 | TWD 17.15 | -3.92% | TWD 18.15 | TWD 18.15 | TWD 17.05 | 225.00K |
| 2026-07-10 | TWD 17.85 | 0.00% | TWD 17.85 | TWD 17.85 | TWD 17.85 | 0 |
| 2026-07-09 | TWD 17.85 | +1.42% | TWD 17.65 | TWD 18.20 | TWD 17.05 | 313.25K |
| 2026-07-08 | TWD 17.60 | -4.61% | TWD 18.50 | TWD 18.55 | TWD 17.20 | 449.07K |
| 2026-07-07 | TWD 18.45 | +5.73% | TWD 17.60 | TWD 18.80 | TWD 17.30 | 951.00K |
| 2026-07-06 | TWD 17.45 | +4.49% | TWD 17.25 | TWD 18.00 | TWD 16.80 | 553.00K |
| 2026-07-03 | TWD 16.70 | -1.18% | TWD 17.20 | TWD 17.65 | TWD 16.10 | 643.52K |
| 2026-07-02 | TWD 16.90 | +9.74% | TWD 15.40 | TWD 16.90 | TWD 15.25 | 699.00K |
| 2026-07-01 | TWD 15.40 | -1.60% | TWD 16.15 | TWD 16.15 | TWD 15.40 | 99.05K |
| 2026-06-30 | TWD 15.65 | +1.62% | TWD 15.50 | TWD 15.80 | TWD 15.45 | 139.00K |
| 2026-06-29 | TWD 15.40 | +1.32% | TWD 15.20 | TWD 15.45 | TWD 15.10 | 69.00K |
| 2026-06-26 | TWD 15.20 | -0.65% | TWD 15.30 | TWD 15.70 | TWD 15.10 | 170.10K |
| 2026-06-25 | TWD 15.30 | -0.97% | TWD 15.55 | TWD 15.55 | TWD 15.30 | 91.27K |
| 2026-06-24 | TWD 15.45 | +0.98% | TWD 15.90 | TWD 15.90 | TWD 15.35 | 110.07K |
| 2026-06-23 | TWD 15.30 | -1.29% | TWD 15.30 | TWD 15.50 | TWD 15.25 | 201.50K |
| 2026-06-22 | TWD 15.50 | -1.27% | TWD 15.70 | TWD 15.80 | TWD 15.40 | 286.04K |
| 2026-06-18 | TWD 15.70 | +0.32% | TWD 15.55 | TWD 15.80 | TWD 15.45 | 335.07K |
| 2026-06-17 | TWD 15.65 | -0.32% | TWD 15.65 | TWD 15.90 | TWD 15.50 | 132.01K |
| 2026-06-16 | TWD 15.70 | 0.00% | TWD 15.60 | TWD 15.90 | TWD 15.35 | 341.00K |
| 2026-06-15 | TWD 15.70 | -3.68% | TWD 16.15 | TWD 16.25 | TWD 15.60 | 541.11K |
| 2026-06-12 | TWD 16.30 | +1.24% | TWD 16.20 | TWD 16.70 | TWD 16.00 | 196.20K |
| 2026-06-11 | TWD 16.10 | -0.92% | TWD 16.25 | TWD 16.35 | TWD 15.85 | 179.00K |
| 2026-06-10 | TWD 16.25 | 0.00% | TWD 16.10 | TWD 16.25 | TWD 15.85 | 297.15K |
| 2026-06-09 | TWD 16.25 | -1.52% | TWD 16.20 | TWD 16.50 | TWD 16.15 | 269.10K |
| 2026-06-08 | TWD 16.50 | -2.08% | TWD 16.80 | TWD 16.80 | TWD 16.05 | 226.36K |
| 2026-06-05 | TWD 16.85 | -0.88% | TWD 17.00 | TWD 17.35 | TWD 16.60 | 204.00K |
| 2026-06-04 | TWD 17.00 | +2.72% | TWD 16.90 | TWD 17.35 | TWD 16.60 | 284.00K |
| 2026-06-03 | TWD 16.55 | -1.78% | TWD 16.90 | TWD 16.90 | TWD 16.40 | 442.08K |
| 2026-06-02 | TWD 16.85 | +0.60% | TWD 16.75 | TWD 17.05 | TWD 16.60 | 180.02K |
| 2026-06-01 | TWD 16.75 | +1.21% | TWD 16.55 | TWD 16.85 | TWD 16.30 | 297.00K |
| 2026-05-29 | TWD 16.55 | -0.90% | TWD 16.70 | TWD 16.85 | TWD 16.25 | 462.20K |
| 2026-05-28 | TWD 16.70 | -0.89% | TWD 16.85 | TWD 17.50 | TWD 16.65 | 553.09K |
| 2026-05-27 | TWD 16.85 | -3.71% | TWD 17.30 | TWD 17.55 | TWD 16.85 | 347.15K |