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
2022-12-30 60.90 66.00 58.80 66.00 0.0M
2022-12-29 55.70 60.00 55.10 60.00 0.0M
2022-12-28 56.60 57.00 54.50 54.60 0.0M
2022-12-27 57.60 57.60 56.00 56.50 0.0M
2022-12-26 56.30 58.80 56.30 57.60 0.0M
2022-12-23 55.90 57.50 55.10 56.10 0.0M
2022-12-22 54.50 56.00 54.00 55.50 0.0M
2022-12-21 55.40 55.40 53.60 53.70 0.0M
2022-12-20 56.40 56.90 54.00 54.50 0.0M
2022-12-19 55.60 59.50 55.60 56.70 0.0M
2022-12-16 55.60 56.70 55.00 55.60 0.0M
2022-12-15 57.30 57.70 56.10 56.20 0.0M
2022-12-14 58.00 58.90 55.90 57.70 0.0M
2022-12-13 54.90 60.00 54.90 57.80 0.0M
2022-12-12 55.30 55.50 54.10 54.80 0.0M
2022-12-09 58.20 58.80 55.40 56.10 0.0M
2022-12-08 59.30 59.40 57.60 58.00 0.0M
2022-12-07 57.90 62.80 57.70 59.60 0.0M
2022-12-06 62.00 63.00 57.60 57.90 0.0M
2022-12-05 55.10 59.10 54.90 59.10 0.0M
2022-12-02 52.80 54.80 52.80 53.80 0.0M
2022-12-01 52.00 53.20 51.90 53.00 0.0M
2022-11-30 51.40 52.40 51.00 51.80 0.0M
2022-11-29 51.70 51.70 50.60 51.00 0.0M
2022-11-28 51.00 51.90 50.30 51.80 0.0M
2022-11-25 51.70 52.10 51.10 51.10 0.0M
2022-11-24 52.50 52.50 51.30 51.50 0.0M
2022-11-23 51.30 52.20 51.30 51.90 0.0M
2022-11-22 53.00 53.10 51.10 51.20 0.0M
2022-11-21 54.30 54.70 53.10 53.10 0.0M
2022-11-18 55.20 56.10 54.10 54.10 0.0M
2022-11-17 53.10 56.60 53.00 55.10 0.0M
2022-11-16 52.60 53.70 52.60 53.10 0.0M
2022-11-15 53.50 53.50 52.40 52.60 0.0M
2022-11-14 52.40 53.40 51.30 53.20 0.0M
2022-11-11 54.50 54.50 52.30 52.30 0.0M
2022-11-10 53.00 54.60 52.90 53.00 0.0M
2022-11-09 52.60 53.80 52.60 53.30 0.0M
2022-11-08 52.10 54.00 52.10 52.50 0.0M
2022-11-07 51.60 52.40 50.50 52.10 0.0M
2022-11-04 52.10 52.30 51.20 51.40 0.0M
2022-11-03 51.30 53.30 51.30 51.70 0.0M
2022-11-02 51.00 52.20 50.90 51.90 0.0M
2022-11-01 50.30 51.50 50.30 50.70 0.0M
2022-10-31 49.55 51.80 49.55 50.80 0.0M
2022-10-28 49.70 50.20 49.10 49.30 0.0M
2022-10-27 48.85 50.30 48.20 50.20 0.0M
2022-10-26 48.30 49.00 47.20 48.65 0.0M
2022-10-25 49.90 50.40 48.05 48.10 0.0M
2022-10-24 49.95 50.80 49.80 50.40 0.0M
2022-10-21 50.50 50.90 49.25 49.25 0.0M
2022-10-20 51.40 51.40 50.20 50.70 0.0M
2022-10-19 52.60 53.40 51.90 52.00 0.0M
2022-10-18 51.60 53.40 51.60 52.60 0.0M
2022-10-17 50.60 53.60 49.20 51.30 0.0M
2022-10-14 48.40 50.70 47.95 50.70 0.0M
2022-10-13 50.30 50.30 46.00 46.15 0.0M
2022-10-12 50.30 51.30 49.80 50.20 0.0M
2022-10-11 51.20 51.50 49.25 51.20 0.0M
2022-10-07 52.60 52.80 51.20 51.50 0.0M
2022-10-06 54.00 54.50 52.90 53.50 0.0M
2022-10-05 55.50 55.50 53.50 53.80 0.0M
2022-10-04 54.80 55.20 53.60 54.70 0.0M
2022-10-03 51.90 53.50 51.70 53.00 0.0M
2022-09-30 52.80 53.70 50.10 53.10 0.0M
2022-09-29 53.30 54.50 52.60 53.60 0.0M
2022-09-28 57.40 57.40 51.70 51.70 0.0M
2022-09-27 56.80 57.40 54.20 57.30 0.0M
2022-09-26 58.30 58.30 54.40 55.10 0.0M
2022-09-23 61.10 61.30 58.00 58.00 0.0M
2022-09-22 62.10 63.50 60.70 60.70 0.0M
2022-09-21 65.20 65.60 62.80 62.80 0.0M
2022-09-20 66.50 66.50 65.30 65.40 0.0M
2022-09-19 68.70 68.80 65.10 65.80 0.0M
2022-09-16 70.90 70.90 68.60 68.60 0.0M
2022-09-15 72.30 72.40 71.00 71.10 0.0M
2022-09-14 72.00 74.00 70.70 71.80 0.0M
2022-09-13 71.90 73.40 71.70 72.20 0.0M
2022-09-12 81.09 82.36 75.00 75.55 0.0M
2022-09-08 81.45 83.27 80.73 83.27 0.0M
2022-09-07 78.73 80.18 77.27 79.82 0.0M
2022-09-06 82.27 83.18 77.45 78.45 0.0M
2022-09-05 85.55 86.18 81.09 81.82 0.0M
2022-09-02 83.09 85.55 83.09 84.45 0.0M
2022-09-01 83.64 85.64 81.91 81.91 0.0M
2022-08-31 80.18 86.64 80.18 82.82 0.0M
2022-08-30 77.82 80.36 77.73 79.91 0.0M
2022-08-29 77.73 79.27 76.82 77.36 0.0M
2022-08-26 80.00 82.00 78.91 79.36 0.0M
2022-08-25 78.73 80.18 77.00 80.18 0.0M
2022-08-24 76.18 78.55 76.00 78.55 0.0M
2022-08-23 75.55 77.27 74.45 76.09 0.0M
2022-08-22 77.00 78.27 75.64 75.64 0.0M
2022-08-19 75.45 77.09 74.91 77.00 0.0M
2022-08-18 73.55 78.18 73.18 75.27 0.0M
2022-08-17 72.91 74.55 72.45 73.91 0.0M
2022-08-16 71.73 74.36 71.27 72.18 0.0M
2022-08-15 67.45 71.27 67.45 70.82 0.0M
2022-08-12 65.91 67.18 65.18 67.00 0.0M
2022-08-11 66.09 66.09 64.73 64.91 0.0M
2022-08-10 65.45 66.18 64.09 64.64 0.0M
2022-08-09 64.36 66.18 64.27 64.82 0.0M
2022-08-08 65.27 65.55 61.82 63.55 0.0M
2022-08-05 66.73 67.91 66.73 67.27 0.0M
2022-08-04 67.36 67.36 63.82 66.27 0.0M
2022-08-03 68.64 69.73 67.00 67.27 0.0M
2022-08-02 71.09 71.36 68.27 68.64 0.0M
2022-08-01 71.64 72.27 70.82 71.27 0.0M
2022-07-29 72.73 73.27 72.27 72.36 0.0M
2022-07-28 74.36 74.73 72.27 72.27 0.0M
2022-07-27 74.45 74.55 73.27 73.91 0.0M
2022-07-26 76.27 76.82 74.09 74.09 0.0M
2022-07-25 76.55 78.18 76.09 76.18 0.0M
2022-07-22 75.55 78.09 75.55 76.64 0.0M
2022-07-21 75.64 77.36 73.09 75.64 0.0M
2022-07-20 75.64 76.73 75.45 75.45 0.0M
2022-07-19 75.36 78.00 75.09 75.09 0.0M
2022-07-18 73.00 77.00 72.73 75.91 0.0M
2022-07-15 74.55 75.55 71.27 72.00 0.0M
2022-07-14 73.55 75.64 73.00 74.64 0.0M
2022-07-13 73.36 74.64 71.82 73.82 0.0M
2022-07-12 72.27 73.00 67.91 72.73 0.0M
2022-07-11 74.09 75.73 73.18 73.18 0.0M
2022-07-08 80.91 82.09 80.45 81.27 0.0M
2022-07-07 77.73 81.09 76.64 81.09 0.0M
2022-07-06 79.27 80.82 76.55 76.55 0.0M
2022-07-05 78.18 80.00 77.73 79.64 0.0M
2022-07-04 76.73 79.36 74.45 78.27 0.0M
2022-07-01 80.45 80.55 76.36 76.55 0.0M
2022-06-30 86.09 86.36 79.45 79.45 0.0M
2022-06-29 84.36 86.91 84.27 85.00 0.0M
2022-06-28 87.82 89.00 84.00 84.00 0.0M
2022-06-27 86.36 88.64 84.09 86.36 0.0M
2022-06-24 85.73 86.27 82.91 86.00 0.0M
2022-06-23 84.00 87.73 83.73 84.18 0.0M
2022-06-22 86.36 88.00 82.91 82.91 0.0M
2022-06-21 83.64 89.36 82.73 86.91 0.0M
2022-06-20 88.36 89.91 82.00 82.18 0.0M
2022-06-17 85.45 88.36 84.82 88.36 0.0M
2022-06-16 89.91 90.27 84.55 84.55 0.0M
2022-06-15 90.27 91.82 88.73 88.82 0.0M
2022-06-14 90.91 92.27 89.36 89.36 0.0M
2022-06-13 97.27 97.73 92.27 92.27 0.0M
2022-06-10 99.55 100.91 97.27 97.27 0.0M
2022-06-09 101.82 103.64 97.73 100.45 0.0M
2022-06-08 98.18 99.09 96.82 97.27 0.0M
2022-06-07 99.55 100.00 97.27 97.27 0.0M
2022-06-06 100.91 101.36 98.18 98.64 0.0M
2022-06-02 102.73 104.09 100.00 100.45 0.0M
2022-06-01 103.18 104.09 101.82 101.82 0.0M
2022-05-31 105.00 105.00 102.73 102.73 0.0M
2022-05-30 103.18 105.45 101.36 105.00 0.0M
2022-05-27 101.36 103.64 99.55 103.64 0.0M
2022-05-26 102.73 105.91 100.00 100.45 0.0M
2022-05-25 102.73 105.45 101.36 102.27 0.0M
2022-05-24 105.91 106.82 102.27 102.73 0.0M
2022-05-23 106.36 109.09 99.09 107.73 0.0M
2022-05-20 106.82 108.64 104.09 108.18 0.0M
2022-05-19 112.73 115.91 105.45 106.36 0.0M
2022-05-18 109.55 115.45 107.73 113.64 0.0M
2022-05-17 114.09 115.00 109.55 109.55 0.0M
2022-05-16 116.82 117.27 113.18 115.00 0.0M
2022-05-13 114.55 116.36 110.91 116.36 0.0M
2022-05-12 117.73 118.18 113.18 113.18 0.0M
2022-05-11 115.00 121.82 110.91 118.64 0.0M
2022-05-10 125.00 126.82 115.91 116.36 0.0M
2022-05-09 130.00 131.82 124.55 128.64 0.0M
2022-05-06 135.45 140.00 125.45 127.73 0.0M
2022-05-05 141.82 145.91 135.00 135.00 0.0M
2022-05-04 149.55 150.45 135.91 140.45 0.0M
2022-05-03 155.45 158.18 144.09 145.45 0.0M
2022-04-29 156.82 159.55 152.27 153.64 0.0M
2022-04-28 163.64 171.82 151.82 156.36 0.1M
2022-04-27 143.64 159.09 141.36 159.09 0.0M
2022-04-26 146.36 149.09 136.82 145.00 0.0M
2022-04-25 154.55 161.82 142.27 142.27 0.0M
2022-04-22 148.18 155.45 146.82 149.09 0.0M
2022-04-21 143.18 157.73 142.27 145.45 0.1M
2022-04-20 140.00 150.45 136.36 150.45 0.0M
2022-04-19 144.55 146.36 129.09 136.82 0.0M
2022-04-18 136.36 143.18 135.00 143.18 0.0M
2022-04-15 124.55 130.45 121.36 130.45 0.0M
2022-04-14 109.55 118.64 106.36 118.64 0.0M
2022-04-13 114.09 114.55 105.00 108.18 0.0M
2022-04-12 116.82 121.82 110.00 115.45 0.0M
2022-04-11 106.36 114.09 105.91 114.09 0.0M
2022-04-08 107.27 110.00 101.36 104.09 0.0M
2022-04-07 97.73 105.91 94.55 105.91 0.0M
2022-04-06 95.45 98.64 94.09 96.36 0.0M
2022-04-01 91.82 95.45 90.55 90.55 0.0M
2022-03-31 86.82 90.36 85.91 90.36 0.0M
2022-03-30 84.82 85.55 83.45 84.64 0.0M
2022-03-29 84.82 84.82 82.73 83.36 0.0M
2022-03-28 85.91 88.45 84.82 84.82 0.0M
2022-03-25 83.36 83.55 81.36 81.73 0.0M
2022-03-24 80.18 83.27 79.55 82.73 0.0M
2022-03-23 80.55 80.55 79.36 80.18 0.0M
2022-03-22 79.36 80.45 79.18 79.82 0.0M
2022-03-21 78.09 80.55 78.00 79.18 0.0M
2022-03-18 77.55 78.45 76.64 77.45 0.0M
2022-03-17 76.91 78.09 76.91 77.27 0.0M
2022-03-16 76.18 76.73 75.73 76.00 0.0M
2022-03-15 77.09 77.73 75.45 75.45 0.0M
2022-03-14 76.09 77.00 75.45 76.82 0.0M
2022-03-11 78.09 78.45 75.09 75.09 0.0M
2022-03-10 81.91 84.27 81.91 83.36 0.0M
2022-03-09 77.91 83.18 77.91 81.36 0.0M
2022-03-08 77.73 80.00 77.27 77.36 0.0M
2022-03-07 81.82 81.82 77.64 78.91 0.0M
2022-03-04 85.55 86.00 81.91 83.09 0.0M
2022-03-03 86.91 87.91 85.73 86.00 0.0M
2022-03-02 85.45 88.64 84.91 86.73 0.0M
2022-03-01 84.09 86.00 84.09 85.45 0.0M
2022-02-25 82.64 85.91 82.64 84.91 0.0M
2022-02-24 85.55 86.00 81.82 82.73 0.0M
2022-02-23 87.27 88.27 86.45 87.00 0.0M
2022-02-22 91.82 92.73 85.55 86.82 0.0M
2022-02-21 90.91 95.91 90.36 92.73 0.0M
2022-02-18 89.27 93.64 89.27 90.64 0.0M
2022-02-17 88.18 92.73 87.36 90.27 0.0M
2022-02-16 86.36 89.82 86.36 88.45 0.0M
2022-02-15 89.82 91.36 86.73 87.27 0.0M
2022-02-14 90.82 92.27 89.09 89.36 0.0M
2022-02-11 95.91 99.09 92.73 93.18 0.0M
2022-02-10 89.09 95.00 89.09 95.00 0.0M
2022-02-09 84.00 87.91 83.82 86.45 0.0M
2022-02-08 87.09 87.09 83.18 84.09 0.0M
2022-02-07 88.45 88.64 87.09 87.64 0.0M
2022-01-26 92.73 92.73 86.82 87.36 0.0M
2022-01-25 98.18 98.18 91.36 93.18 0.0M
2022-01-24 100.45 105.00 100.00 100.00 0.0M
2022-01-21 93.64 100.45 93.64 96.36 0.0M
2022-01-20 102.73 104.09 94.55 94.55 0.0M
2022-01-19 107.73 110.91 105.00 105.00 0.0M
2022-01-18 103.64 108.64 98.64 108.64 0.0M
2022-01-17 102.27 106.36 101.36 104.09 0.0M
2022-01-14 100.00 108.64 97.27 101.82 0.0M
2022-01-13 94.09 101.36 93.18 101.36 0.0M
2022-01-12 91.82 95.00 90.91 92.27 0.0M
2022-01-11 94.55 95.00 88.18 90.82 0.0M
2022-01-10 97.73 98.64 92.73 96.82 0.0M
2022-01-07 87.91 94.09 86.91 91.82 0.0M
2022-01-06 85.64 87.82 85.45 86.55 0.0M
2022-01-05 86.55 86.91 84.73 84.73 0.0M
2022-01-04 83.82 86.45 83.00 85.55 0.0M
2022-01-03 84.27 85.00 82.45 83.73 0.0M