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
2021-12-30 79.36 82.82 78.91 82.55 0.0M
2021-12-29 77.45 79.45 77.45 78.82 0.0M
2021-12-28 78.27 78.27 77.45 77.45 0.0M
2021-12-27 78.73 79.55 78.18 78.18 0.0M
2021-12-24 78.64 79.36 78.00 78.55 0.0M
2021-12-23 78.27 78.55 78.00 78.09 0.0M
2021-12-22 79.00 79.09 78.18 78.27 0.0M
2021-12-21 79.91 80.00 78.45 78.91 0.0M
2021-12-20 82.36 82.36 79.82 79.91 0.0M
2021-12-17 78.73 82.73 78.73 81.27 0.0M
2021-12-16 77.64 77.82 76.82 77.27 0.0M
2021-12-15 77.64 78.18 76.91 77.45 0.0M
2021-12-14 80.91 81.00 77.27 77.27 0.0M
2021-12-13 80.73 82.18 80.73 80.82 0.0M
2021-12-10 82.45 85.27 81.09 81.09 0.0M
2021-12-09 80.55 80.82 79.27 80.00 0.0M
2021-12-08 80.82 82.55 80.27 81.55 0.0M
2021-12-07 81.82 81.91 80.55 80.82 0.0M
2021-12-06 83.45 84.27 82.82 83.09 0.0M
2021-12-03 84.55 84.55 82.09 82.73 0.0M
2021-12-02 85.82 86.00 83.18 83.45 0.0M
2021-12-01 84.82 87.91 83.91 84.64 0.0M
2021-11-30 86.64 87.09 82.18 83.18 0.0M
2021-11-29 89.00 89.09 85.64 89.09 0.0M
2021-11-26 77.73 84.09 76.82 81.00 0.0M
2021-11-25 77.91 77.91 77.00 77.45 0.0M
2021-11-24 77.36 78.09 76.55 77.45 0.0M
2021-11-23 79.00 79.00 76.55 77.09 0.0M
2021-11-22 76.55 78.64 76.27 77.91 0.0M
2021-11-19 75.27 77.73 75.27 75.73 0.0M
2021-11-18 80.27 80.27 76.09 76.27 0.0M
2021-11-17 76.18 79.64 74.73 79.18 0.0M
2021-11-16 71.45 75.64 71.45 74.27 0.0M
2021-11-15 70.91 72.18 69.82 71.45 0.0M
2021-11-12 70.18 70.18 69.00 69.64 0.0M
2021-11-11 70.00 71.00 69.55 70.09 0.0M
2021-11-10 71.82 71.91 69.64 70.18 0.0M
2021-11-09 73.45 73.45 71.64 71.73 0.0M
2021-11-08 73.73 74.00 71.64 71.82 0.0M
2021-11-05 74.55 75.00 74.00 74.18 0.0M
2021-11-04 75.73 75.91 74.18 74.55 0.0M
2021-11-03 73.55 76.00 73.27 75.00 0.0M
2021-11-02 72.82 73.64 72.36 72.82 0.0M
2021-11-01 72.82 72.91 72.00 72.18 0.0M
2021-10-29 72.45 73.09 71.82 72.18 0.0M
2021-10-28 70.64 72.91 70.64 71.73 0.0M
2021-10-27 74.00 74.27 69.73 70.73 0.0M
2021-10-26 74.45 74.45 72.27 73.55 0.0M
2021-10-25 74.27 74.73 71.09 73.64 0.0M
2021-10-22 73.91 73.91 73.09 73.64 0.0M
2021-10-21 74.36 74.73 73.18 73.91 0.0M
2021-10-20 75.45 75.91 73.00 73.64 0.0M
2021-10-19 70.73 77.27 70.73 77.00 0.0M
2021-10-18 74.36 74.36 68.18 70.27 0.0M
2021-10-15 77.09 77.55 75.27 75.36 0.0M
2021-10-14 76.73 77.91 75.82 76.91 0.0M
2021-10-13 77.82 78.09 75.91 75.91 0.0M
2021-10-12 76.27 79.55 75.18 78.00 0.0M
2021-10-08 77.27 77.27 76.36 76.64 0.0M
2021-10-07 74.45 77.73 73.00 77.64 0.0M
2021-10-06 77.88 79.30 75.32 75.50 0.0M
2021-10-05 74.18 79.12 73.12 77.71 0.0M
2021-10-04 87.42 87.42 78.24 78.24 0.0M
2021-10-01 90.51 90.51 86.89 86.89 0.0M
2021-09-30 90.51 91.84 90.07 90.95 0.0M
2021-09-29 93.60 93.60 88.13 90.95 0.0M
2021-09-28 96.25 97.13 94.93 95.37 0.0M
2021-09-27 98.02 98.02 96.25 96.25 0.0M
2021-09-24 100.67 100.67 97.58 98.02 0.0M
2021-09-23 100.23 100.67 99.78 100.23 0.0M
2021-09-22 99.34 101.11 98.90 99.34 0.0M
2021-09-17 98.02 101.55 96.69 101.55 0.0M
2021-09-16 97.58 98.90 97.13 98.90 0.0M
2021-09-15 98.02 98.02 96.25 96.69 0.0M
2021-09-14 100.23 101.11 97.58 98.02 0.0M
2021-09-13 105.52 105.52 99.34 100.23 0.0M
2021-09-10 104.64 108.17 104.20 105.97 0.0M
2021-09-09 107.73 108.61 104.20 105.52 0.0M
2021-09-08 108.61 117.89 105.97 113.03 0.0M
2021-09-07 99.78 107.73 99.78 107.73 0.0M
2021-09-06 96.69 100.67 96.69 98.02 0.0M
2021-09-03 94.49 95.37 93.60 95.37 0.0M
2021-09-02 98.90 98.90 93.60 94.49 0.0M
2021-09-01 99.34 100.67 98.90 98.90 0.0M
2021-08-31 97.13 100.23 96.69 99.34 0.0M
2021-08-30 97.13 97.58 96.25 96.69 0.0M
2021-08-27 96.69 97.13 95.81 96.69 0.0M
2021-08-26 97.58 97.58 94.93 95.37 0.0M
2021-08-25 97.13 97.58 95.81 96.25 0.0M
2021-08-24 100.23 100.23 96.69 96.69 0.0M
2021-08-23 97.58 102.43 97.58 98.90 0.0M
2021-08-20 98.90 98.90 96.25 98.02 0.0M
2021-08-19 99.34 99.78 96.69 96.69 0.0M
2021-08-18 105.52 105.52 96.69 99.78 0.0M
2021-08-17 106.41 109.94 105.08 106.85 0.0M
2021-08-16 104.64 107.73 103.32 106.41 0.0M
2021-08-13 102.87 107.29 102.43 105.97 0.0M
2021-08-12 101.11 103.76 100.23 102.87 0.0M
2021-08-11 104.64 104.64 95.37 103.32 0.0M
2021-08-10 106.85 106.85 103.32 104.64 0.0M
2021-08-09 110.82 110.82 105.52 105.97 0.0M
2021-08-06 108.17 110.82 108.17 109.50 0.0M
2021-08-05 108.61 109.06 107.73 107.73 0.0M
2021-08-04 108.61 109.94 108.17 108.17 0.0M
2021-08-03 110.38 110.38 108.17 108.17 0.0M
2021-08-02 108.61 111.26 108.61 110.38 0.0M
2021-07-30 110.38 110.82 108.17 108.17 0.0M
2021-07-29 107.73 112.15 107.73 110.82 0.0M
2021-07-28 109.50 109.50 106.41 106.85 0.0M
2021-07-27 109.06 109.94 107.73 108.17 0.0M
2021-07-26 108.61 108.61 106.41 106.85 0.0M
2021-07-23 108.17 112.59 107.73 107.73 0.0M
2021-07-22 109.94 111.26 106.41 107.73 0.0M
2021-07-21 116.56 117.00 107.73 108.17 0.0M
2021-07-20 117.00 123.18 115.24 115.24 0.0M
2021-07-19 112.15 117.44 112.15 115.24 0.0M
2021-07-16 114.35 116.12 113.47 113.47 0.0M
2021-07-15 114.80 116.12 113.03 114.35 0.0M
2021-07-14 112.15 116.56 109.06 115.24 0.0M
2021-07-13 116.12 116.56 111.26 111.26 0.0M
2021-07-12 121.86 121.86 114.35 116.12 0.0M
2021-07-09 120.09 123.18 120.09 120.54 0.0M
2021-07-08 121.86 122.30 120.09 120.09 0.0M
2021-07-07 120.54 123.18 119.21 119.21 0.0M
2021-07-06 122.30 122.30 119.21 119.21 0.0M
2021-07-05 127.60 128.04 122.30 122.74 0.0M
2021-07-02 128.04 130.25 124.07 127.16 0.0M
2021-07-01 118.33 127.60 118.33 127.60 0.0M
2021-06-30 117.00 118.77 116.56 118.77 0.0M
2021-06-29 118.77 120.09 115.68 115.68 0.0M
2021-06-28 116.12 118.33 114.80 117.44 0.0M
2021-06-25 120.98 121.42 113.47 114.35 0.0M
2021-06-24 117.89 120.09 117.44 120.09 0.0M
2021-06-23 119.21 121.42 117.00 117.89 0.0M
2021-06-22 117.44 119.21 114.35 118.33 0.0M
2021-06-21 119.21 119.65 115.24 115.24 0.0M
2021-06-18 118.77 122.74 116.56 119.21 0.0M
2021-06-17 119.65 121.42 115.24 117.00 0.0M
2021-06-16 122.74 125.39 117.44 117.89 0.0M
2021-06-15 132.46 132.46 121.42 122.30 0.0M
2021-06-11 136.43 136.87 128.92 129.37 0.0M
2021-06-10 137.75 139.52 132.02 132.90 0.0M
2021-06-09 129.81 143.94 127.16 134.22 0.0M
2021-06-08 139.52 143.94 133.34 133.78 0.0M
2021-06-07 127.60 137.75 125.83 137.75 0.0M
2021-06-04 136.87 139.52 123.63 125.39 0.0M
2021-06-03 132.90 136.87 129.37 135.11 0.0M
2021-06-02 128.04 135.11 124.95 132.90 0.0M
2021-06-01 129.81 129.81 119.21 128.04 0.0M
2021-05-31 145.26 145.26 129.37 129.81 0.0M
2021-05-28 145.70 145.70 143.49 143.49 0.0M
2021-05-27 146.14 147.47 141.73 147.47 0.0M
2021-05-26 141.73 146.14 141.29 143.94 0.0M
2021-05-25 155.42 155.42 141.29 141.29 0.0M
2021-05-24 156.30 156.30 149.68 155.42 0.0M
2021-05-21 151.88 154.53 141.29 147.47 0.0M
2021-05-20 141.29 150.12 138.64 150.12 0.0M
2021-05-19 143.05 158.06 139.96 140.40 0.0M
2021-05-18 149.23 149.23 138.20 149.23 0.0M
2021-05-17 135.99 135.99 135.99 135.99 0.0M
2021-05-14 123.63 123.63 112.59 123.63 0.0M
2021-05-13 112.59 112.59 112.59 112.59 0.0M
2021-05-12 98.02 102.43 97.13 102.43 0.0M
2021-05-11 94.93 96.69 91.84 93.16 0.0M
2021-05-10 103.76 105.52 95.37 97.13 0.0M
2021-05-07 103.32 105.97 102.87 105.08 0.0M
2021-05-06 101.55 105.97 101.55 101.99 0.0M
2021-05-05 102.87 105.97 101.99 101.99 0.0M
2021-05-04 108.17 108.17 97.58 102.87 0.0M
2021-05-03 110.38 112.15 106.41 106.41 0.0M
2021-04-29 108.17 109.94 106.41 106.85 0.0M
2021-04-28 112.15 112.15 107.29 107.29 0.0M
2021-04-27 107.73 112.15 106.85 109.94 0.0M
2021-04-26 104.64 107.29 103.32 105.97 0.0M
2021-04-23 103.32 103.32 101.99 102.43 0.0M
2021-04-22 106.85 106.85 102.87 102.87 0.0M
2021-04-21 105.97 109.06 105.08 105.08 0.0M
2021-04-20 102.43 105.97 102.43 104.64 0.0M
2021-04-19 102.87 102.87 100.67 101.11 0.0M
2021-04-16 102.43 103.32 101.55 101.99 0.0M
2021-04-15 103.76 103.76 100.67 101.55 0.0M
2021-04-14 105.08 106.85 99.78 101.99 0.0M
2021-04-13 108.17 110.82 105.08 105.08 0.0M
2021-04-12 108.17 112.15 105.08 107.73 0.0M
2021-04-09 104.20 109.06 103.32 106.85 0.0M
2021-04-08 102.43 104.20 101.99 101.99 0.0M
2021-04-07 102.43 103.32 101.55 101.55 0.0M
2021-04-06 105.08 105.08 101.55 101.55 0.0M
2021-04-01 103.76 106.85 102.43 104.20 0.0M
2021-03-31 103.76 105.08 102.43 102.87 0.0M
2021-03-30 104.20 105.08 102.43 102.87 0.0M
2021-03-29 102.43 104.64 101.11 102.87 0.0M
2021-03-26 100.67 101.11 99.34 101.11 0.0M
2021-03-25 102.43 103.76 97.13 99.34 0.0M
2021-03-24 101.99 105.52 99.34 102.43 0.0M
2021-03-23 105.52 106.85 94.49 101.99 0.0M
2021-03-22 113.47 113.47 104.64 104.64 0.0M
2021-03-19 118.77 119.65 113.47 113.47 0.0M
2021-03-18 115.68 119.65 115.24 117.89 0.0M
2021-03-17 115.24 116.56 114.35 114.35 0.0M
2021-03-16 119.21 120.09 114.80 114.80 0.0M
2021-03-15 116.56 119.21 114.35 118.77 0.0M
2021-03-12 119.21 120.09 115.68 115.68 0.0M
2021-03-11 116.56 117.89 114.35 116.56 0.0M
2021-03-10 111.71 114.80 110.38 113.91 0.0M
2021-03-09 112.15 112.59 109.50 109.94 0.0M
2021-03-08 111.26 113.03 109.06 109.06 0.0M
2021-03-05 109.06 114.80 107.73 111.26 0.0M
2021-03-04 108.61 110.82 108.17 109.06 0.0M
2021-03-03 111.26 112.59 108.17 108.61 0.0M
2021-03-02 113.91 114.80 109.94 109.94 0.0M
2021-02-26 110.82 113.91 110.82 111.26 0.0M
2021-02-25 116.12 117.89 114.35 114.35 0.0M
2021-02-24 113.91 118.77 112.15 115.24 0.0M
2021-02-23 116.12 120.09 111.71 112.15 0.0M
2021-02-22 109.06 116.56 109.06 113.47 0.0M
2021-02-19 107.29 112.15 106.41 108.17 0.0M
2021-02-18 105.97 107.73 102.87 105.97 0.0M
2021-02-17 114.35 115.68 107.29 107.29 0.0M
2021-02-05 120.98 122.30 117.44 118.77 0.0M
2021-02-04 120.09 126.28 119.65 120.54 0.0M
2021-02-03 124.95 125.83 119.21 119.21 0.0M
2021-02-02 128.48 129.81 123.63 123.63 0.0M
2021-02-01 132.02 137.75 125.83 128.48 0.0M
2021-01-29 134.66 139.08 122.74 126.72 0.0M
2021-01-28 130.25 143.49 127.16 135.99 0.0M
2021-01-27 124.51 134.22 123.18 132.46 0.0M
2021-01-26 116.56 128.92 116.12 122.30 0.0M
2021-01-25 117.00 121.42 116.12 118.33 0.0M
2021-01-22 112.15 114.35 109.94 110.82 0.0M
2021-01-21 115.24 116.56 110.38 110.38 0.0M
2021-01-20 113.91 120.09 110.38 115.24 0.0M
2021-01-19 118.77 118.77 107.73 109.94 0.0M
2021-01-18 111.71 112.59 108.61 112.59 0.0M
2021-01-15 108.61 108.61 101.55 102.43 0.0M
2021-01-14 111.71 115.68 108.61 108.61 0.0M
2021-01-13 120.54 120.54 112.15 113.03 0.0M
2021-01-12 109.50 120.54 108.61 120.54 0.0M
2021-01-11 103.76 110.38 103.32 109.94 0.0M
2021-01-08 111.71 112.59 100.67 102.43 0.0M
2021-01-07 113.03 117.00 110.82 110.82 0.0M
2021-01-06 114.80 117.44 112.15 112.15 0.0M
2021-01-05 115.24 116.12 112.15 113.47 0.0M
2021-01-04 113.47 117.89 113.47 113.91 0.0M