Genomics BioSci & Tech. Co., Ltd. 4195
TWSE · Tayvan · Sağlık Teknolojisi
TWD 15,90+0,20 (+%1,27)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |