GeneReach BioTech

4171
🏛️ taiwan →
18.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 18.10 18.50 17.95 18.15 0.1M
2025-09-26 18.10 18.10 18.00 18.10 0.1M
2025-09-25 18.20 18.20 18.10 18.10 0.1M
2025-09-24 18.20 18.20 18.10 18.10 0.0M
2025-09-23 18.30 18.30 18.05 18.20 0.0M
2025-09-22 18.40 18.40 18.20 18.20 0.0M
2025-09-19 18.00 18.35 18.00 18.25 0.0M
2025-09-18 18.35 18.35 18.10 18.20 0.0M
2025-09-17 18.15 18.35 18.10 18.20 0.0M
2025-09-16 18.10 18.35 18.10 18.15 0.1M
2025-09-15 18.50 18.60 18.00 18.10 0.1M
2025-09-12 19.20 19.20 18.30 18.55 0.1M
2025-09-11 19.35 19.40 19.15 19.15 0.0M
2025-09-10 19.35 19.55 19.30 19.40 0.0M
2025-09-09 19.30 19.65 19.30 19.40 0.0M
2025-09-08 19.40 19.65 19.25 19.40 0.0M
2025-09-05 19.50 19.75 19.35 19.50 0.0M
2025-09-04 19.60 19.70 19.25 19.50 0.0M
2025-09-03 19.40 19.75 19.30 19.30 0.1M
2025-09-02 19.35 19.35 19.15 19.25 0.0M
2025-09-01 19.50 19.75 19.30 19.35 0.0M
2025-08-29 19.65 19.65 19.50 19.50 0.0M
2025-08-28 19.90 20.00 19.70 19.80 0.1M
2025-08-27 19.80 20.00 19.80 19.90 0.1M
2025-08-26 19.90 20.00 19.65 19.90 0.0M
2025-08-25 19.75 20.00 19.75 19.90 0.1M
2025-08-22 20.05 20.10 19.90 19.95 0.0M
2025-08-21 20.65 20.65 20.20 20.35 0.1M
2025-08-20 20.20 20.95 20.15 20.30 0.1M
2025-08-19 20.00 20.00 19.85 20.00 0.0M
2025-08-18 20.05 20.20 19.80 20.05 0.1M
2025-08-15 20.15 20.15 19.85 20.00 0.0M
2025-08-14 19.80 20.10 19.65 19.80 0.1M
2025-08-13 20.20 20.25 19.75 19.75 0.0M
2025-08-12 20.15 20.15 19.70 19.80 0.0M
2025-08-11 20.00 20.05 19.60 19.75 0.1M
2025-08-08 20.00 20.40 20.00 20.20 0.0M
2025-08-07 20.20 20.45 19.90 19.90 0.1M
2025-08-06 19.90 20.40 19.90 20.20 0.1M
2025-08-05 20.15 20.30 20.10 20.20 0.0M
2025-08-04 19.50 20.25 19.50 20.15 0.1M
2025-08-01 19.25 19.40 19.05 19.40 0.1M
2025-07-31 19.50 19.50 19.35 19.40 0.1M
2025-07-30 19.50 19.95 19.50 19.50 0.0M
2025-07-29 19.70 19.70 19.60 19.60 0.0M
2025-07-28 20.10 20.30 19.70 19.70 0.1M
2025-07-25 20.45 20.45 20.05 20.10 0.0M
2025-07-24 20.15 20.15 20.05 20.10 0.0M
2025-07-23 19.70 20.25 19.65 20.25 0.1M
2025-07-22 20.30 20.90 19.65 19.70 0.1M
2025-07-21 20.60 20.80 20.25 20.25 0.1M
2025-07-18 20.95 21.25 20.80 20.90 0.0M
2025-07-17 20.45 20.95 20.40 20.70 0.1M
2025-07-16 20.15 20.25 20.00 20.20 0.1M
2025-07-15 19.90 20.60 19.85 20.10 0.0M
2025-07-14 20.05 20.05 20.00 20.00 0.0M
2025-07-11 20.15 20.60 19.90 20.25 0.0M
2025-07-10 20.10 20.55 19.90 20.15 0.0M
2025-07-09 19.70 20.40 19.50 20.10 0.0M
2025-07-08 20.40 20.40 19.80 19.80 0.1M
2025-07-07 20.50 20.50 20.20 20.40 0.0M
2025-07-04 20.65 20.95 20.25 20.50 0.1M
2025-07-03 20.85 21.25 20.80 20.80 0.1M
2025-07-02 20.55 20.85 20.55 20.70 0.0M
2025-07-01 21.25 21.30 20.75 20.75 0.0M
2025-06-30 21.35 21.45 20.30 20.95 0.1M
2025-06-27 20.70 21.45 20.55 21.00 0.1M
2025-06-26 20.50 20.75 20.45 20.70 0.0M
2025-06-25 21.25 21.25 20.45 20.50 0.1M
2025-06-24 21.05 21.15 20.90 21.05 0.1M
2025-06-23 21.05 21.50 20.10 20.80 0.1M
2025-06-20 22.05 22.10 21.20 21.25 0.1M
2025-06-19 22.90 22.90 22.00 22.00 0.1M
2025-06-18 23.00 23.30 22.85 22.90 0.1M
2025-06-17 23.60 23.60 22.70 22.75 0.1M
2025-06-16 23.45 23.55 23.10 23.15 0.1M
2025-06-13 25.20 25.20 23.50 23.50 0.4M
2025-06-12 25.80 26.10 25.20 25.20 0.3M
2025-06-11 24.05 27.00 23.85 25.80 1.0M
2025-06-10 23.05 25.15 22.75 25.15 0.6M
2025-06-09 24.20 24.20 22.20 22.90 0.4M
2025-06-06 24.55 24.90 24.00 24.00 0.3M
2025-06-05 26.00 26.80 24.20 24.20 0.7M
2025-06-04 26.40 26.85 25.05 26.00 1.0M
2025-06-03 26.50 27.95 25.80 27.00 4.2M
2025-06-02 24.35 26.15 24.00 26.15 1.3M
2025-05-29 23.95 24.50 23.05 23.80 0.7M
2025-05-28 22.10 23.55 21.60 23.55 0.6M
2025-05-27 22.30 22.40 21.25 21.45 0.1M
2025-05-26 22.70 23.30 22.35 22.35 0.2M
2025-05-23 22.40 22.40 22.00 22.00 0.1M
2025-05-22 22.50 22.85 22.50 22.50 0.1M
2025-05-21 22.30 22.65 22.30 22.50 0.1M
2025-05-20 23.30 23.30 22.00 22.20 0.6M
2025-05-19 21.55 23.30 21.55 23.30 0.5M
2025-05-16 21.15 21.50 21.15 21.20 0.1M
2025-05-15 21.20 21.20 20.75 21.10 0.1M
2025-05-14 20.30 21.45 20.30 20.90 0.2M
2025-05-13 20.15 20.20 19.75 20.00 0.1M
2025-05-12 19.70 19.85 19.50 19.85 0.0M
2025-05-09 20.00 20.00 19.25 19.80 0.1M
2025-05-08 19.90 20.00 19.70 19.95 0.0M
2025-05-07 19.80 19.85 19.45 19.85 0.0M
2025-05-06 19.60 19.95 19.60 19.85 0.0M
2025-05-05 20.40 20.40 19.45 19.60 0.1M
2025-05-02 20.80 21.00 19.95 20.50 0.2M
2025-04-30 20.45 20.90 20.20 20.80 0.3M
2025-04-29 21.00 21.20 20.00 20.10 0.5M
2025-04-28 18.70 20.20 18.50 20.20 0.2M
2025-04-25 18.20 18.45 18.00 18.40 0.1M
2025-04-24 18.10 18.30 17.80 18.25 0.1M
2025-04-23 18.15 18.55 17.85 18.00 0.2M
2025-04-22 17.90 18.00 17.80 17.80 0.0M
2025-04-21 18.40 18.40 17.70 18.00 0.1M
2025-04-18 18.45 18.45 18.30 18.40 0.0M
2025-04-17 18.20 18.40 17.95 18.40 0.1M
2025-04-16 18.40 18.40 18.00 18.40 0.1M
2025-04-15 18.50 18.60 18.35 18.45 0.1M
2025-04-14 16.95 18.15 16.95 18.15 0.3M
2025-04-11 17.80 17.80 16.70 17.10 0.2M
2025-04-10 15.40 18.40 15.40 17.85 1.2M
2025-04-09 18.10 18.10 17.10 17.10 0.3M
2025-04-08 18.50 19.20 18.50 19.00 0.3M
2025-04-07 20.55 20.55 20.55 20.55 0.0M
2025-04-02 23.10 23.10 22.70 22.80 0.1M
2025-04-01 23.40 23.40 22.70 23.30 0.1M
2025-03-31 23.35 23.75 22.60 23.10 0.2M
2025-03-28 24.80 24.80 23.80 24.50 0.2M
2025-03-27 24.70 24.80 24.60 24.80 0.0M
2025-03-26 24.75 25.25 24.70 25.00 0.1M
2025-03-25 25.50 25.50 24.00 24.95 0.4M
2025-03-24 26.35 26.35 25.35 25.45 0.0M
2025-03-21 26.30 26.35 26.00 26.25 0.0M
2025-03-20 26.35 26.35 26.20 26.35 0.0M
2025-03-19 26.80 26.80 26.25 26.25 0.0M
2025-03-18 26.40 26.60 26.20 26.60 0.1M
2025-03-17 26.30 26.65 26.20 26.55 0.1M
2025-03-14 26.70 26.75 26.45 26.70 0.0M
2025-03-13 26.95 26.95 26.50 26.75 0.0M
2025-03-12 27.05 27.05 26.60 26.80 0.0M
2025-03-11 27.00 27.00 26.30 26.80 0.1M
2025-03-10 26.50 26.75 26.40 26.60 0.0M
2025-03-07 27.25 27.25 26.45 26.70 0.1M
2025-03-06 27.25 27.35 26.80 27.10 0.1M
2025-03-05 26.95 27.40 26.95 27.40 0.1M
2025-03-04 26.80 27.00 26.60 27.00 0.0M
2025-03-03 27.95 27.95 27.00 27.00 0.1M
2025-02-27 28.10 28.20 27.85 28.05 0.0M
2025-02-26 28.30 28.30 28.00 28.00 0.0M
2025-02-25 28.30 28.30 28.00 28.05 0.0M
2025-02-24 28.00 28.80 28.00 28.10 0.0M
2025-02-21 28.00 28.15 27.85 27.95 0.0M
2025-02-20 28.40 28.55 27.90 27.90 0.0M
2025-02-19 28.95 28.95 28.60 28.65 0.0M
2025-02-18 28.80 29.25 28.65 28.85 0.0M
2025-02-17 27.60 29.40 27.60 28.80 0.0M
2025-02-14 27.20 27.35 27.00 27.30 0.0M
2025-02-13 27.30 27.40 27.15 27.35 0.0M
2025-02-12 27.35 27.35 27.00 27.30 0.0M
2025-02-11 27.20 27.35 26.50 27.30 0.0M
2025-02-10 28.00 28.00 27.15 27.15 0.0M
2025-02-07 28.30 28.30 28.00 28.00 0.0M
2025-02-06 27.80 27.95 27.60 27.90 0.0M
2025-02-05 27.20 27.85 27.15 27.80 0.0M
2025-02-04 27.05 27.65 27.00 27.20 0.0M
2025-02-03 27.05 27.70 26.50 27.05 0.0M
2025-01-22 27.95 28.25 27.45 27.70 0.0M
2025-01-21 27.65 27.90 27.20 27.90 0.0M
2025-01-20 28.30 28.30 27.50 27.50 0.0M
2025-01-17 28.40 28.55 27.85 27.85 0.0M
2025-01-16 28.80 29.00 28.35 28.40 0.0M
2025-01-15 28.55 28.85 28.40 28.70 0.0M
2025-01-14 28.00 28.30 27.90 28.20 0.0M
2025-01-13 29.20 29.30 27.95 27.95 0.0M
2025-01-10 30.20 30.50 29.20 29.35 0.3M
2025-01-09 28.35 29.85 28.30 28.90 0.0M
2025-01-08 28.10 29.05 27.80 28.25 0.0M
2025-01-07 27.95 28.15 27.65 27.95 0.0M
2025-01-06 28.10 28.15 27.65 27.90 0.0M
2025-01-03 28.45 28.90 27.80 27.80 0.1M
2025-01-02 28.70 28.90 28.10 28.10 0.0M