GeneReach BioTech

4171
🏛️ taiwan →
18.05
Last Update: 2025-10-01
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
2023-12-29 39.15 39.45 39.15 39.45 0.0M
2023-12-28 39.65 39.65 38.90 39.00 0.0M
2023-12-27 39.90 40.95 39.55 39.60 0.0M
2023-12-26 39.15 39.70 38.70 39.55 0.0M
2023-12-25 39.65 39.70 38.70 38.75 0.0M
2023-12-22 40.40 40.80 39.15 39.15 0.0M
2023-12-21 42.65 43.85 40.20 40.30 0.0M
2023-12-20 42.35 43.95 42.20 43.00 0.0M
2023-12-19 41.90 44.80 41.15 42.25 0.0M
2023-12-18 39.50 42.30 39.50 42.00 0.0M
2023-12-15 39.30 39.30 38.40 38.65 0.0M
2023-12-14 39.10 39.50 38.60 38.85 0.0M
2023-12-13 38.95 39.80 38.70 38.70 0.0M
2023-12-12 39.95 39.95 38.50 38.55 0.0M
2023-12-11 40.75 41.85 39.30 39.55 0.0M
2023-12-08 42.40 42.40 40.60 40.60 0.0M
2023-12-07 42.75 43.45 41.30 41.60 0.0M
2023-12-06 41.55 43.40 40.30 42.80 0.0M
2023-12-05 46.65 47.00 41.20 41.55 0.0M
2023-12-04 41.95 45.75 41.95 45.75 0.0M
2023-12-01 40.60 42.35 40.60 41.60 0.0M
2023-11-30 40.10 40.95 39.35 40.30 0.0M
2023-11-29 37.30 40.70 37.15 40.10 0.0M
2023-11-28 37.75 39.05 36.55 37.05 0.0M
2023-11-27 34.90 37.75 34.90 37.75 0.0M
2023-11-24 35.00 35.00 34.30 34.35 0.0M
2023-11-23 34.15 35.70 34.15 34.50 0.0M
2023-11-22 33.35 34.15 33.35 34.10 0.0M
2023-11-21 34.05 34.05 33.35 33.35 0.0M
2023-11-20 32.80 34.00 32.80 33.55 0.0M
2023-11-17 32.65 33.05 32.50 32.80 0.0M
2023-11-16 32.80 32.80 32.30 32.60 0.0M
2023-11-15 32.20 32.50 32.20 32.30 0.0M
2023-11-14 32.10 32.45 32.10 32.20 0.0M
2023-11-13 33.55 33.55 32.10 32.20 0.0M
2023-11-10 33.00 33.30 32.50 32.50 0.0M
2023-11-09 34.25 34.25 33.25 33.25 0.0M
2023-11-08 33.70 34.30 33.70 33.70 0.0M
2023-11-07 33.55 34.85 33.55 34.15 0.0M
2023-11-06 33.90 33.90 33.00 33.55 0.0M
2023-11-03 33.65 34.60 33.65 33.95 0.0M
2023-11-02 33.45 33.55 33.05 33.30 0.0M
2023-11-01 33.55 33.90 32.70 32.85 0.0M
2023-10-31 32.45 34.30 32.40 33.55 0.0M
2023-10-30 32.50 32.50 32.15 32.15 0.0M
2023-10-27 31.20 33.00 31.10 32.50 0.0M
2023-10-26 30.85 31.60 30.80 31.40 0.0M
2023-10-25 31.35 31.80 31.35 31.55 0.0M
2023-10-24 30.55 31.70 30.55 31.30 0.0M
2023-10-23 31.05 31.25 30.45 30.55 0.0M
2023-10-20 31.45 31.45 30.90 31.15 0.0M
2023-10-19 31.00 31.40 31.00 31.30 0.0M
2023-10-18 31.50 31.60 30.95 30.95 0.0M
2023-10-17 32.25 32.30 31.50 31.60 0.0M
2023-10-16 32.40 32.40 32.20 32.20 0.0M
2023-10-13 32.95 33.00 32.60 32.60 0.0M
2023-10-12 33.10 33.10 32.60 32.95 0.0M
2023-10-11 34.15 34.15 33.10 33.10 0.0M
2023-10-06 33.25 34.20 33.25 34.20 0.0M
2023-10-05 33.00 33.30 32.75 33.25 0.0M
2023-10-04 32.95 32.95 32.35 32.90 0.0M
2023-10-03 34.05 34.05 32.60 32.95 0.0M
2023-10-02 34.80 34.80 33.90 33.95 0.0M
2023-09-28 35.10 35.40 33.90 33.95 0.0M
2023-09-27 34.90 35.70 34.90 35.00 0.0M
2023-09-26 35.90 36.05 35.30 35.65 0.0M
2023-09-25 35.55 36.20 35.55 35.90 0.0M
2023-09-22 35.90 35.95 35.50 35.55 0.0M
2023-09-21 36.20 36.20 35.40 35.50 0.0M
2023-09-20 35.85 36.25 35.80 36.00 0.0M
2023-09-19 36.50 36.50 35.70 35.85 0.0M
2023-09-18 35.80 36.45 35.80 36.00 0.0M
2023-09-15 38.15 38.30 36.30 36.30 0.0M
2023-09-14 37.85 38.45 37.85 38.15 0.0M
2023-09-13 37.50 37.80 37.10 37.80 0.0M
2023-09-12 36.70 37.50 36.35 37.50 0.0M
2023-09-11 37.70 37.70 36.50 36.75 0.0M
2023-09-08 38.20 38.30 37.65 37.70 0.0M
2023-09-07 38.45 38.50 38.10 38.20 0.0M
2023-09-06 38.50 38.90 38.30 38.35 0.0M
2023-09-05 37.60 38.40 37.60 38.35 0.0M
2023-09-04 37.45 38.20 37.05 37.80 0.0M
2023-09-01 37.45 37.45 36.85 37.05 0.0M
2023-08-31 36.25 36.45 36.15 36.25 0.0M
2023-08-30 36.45 36.65 36.25 36.25 0.0M
2023-08-29 36.15 36.50 35.30 36.45 0.0M
2023-08-28 36.80 36.80 36.05 36.15 0.0M
2023-08-25 36.00 36.40 35.95 36.35 0.0M
2023-08-24 36.20 36.55 35.70 36.05 0.0M
2023-08-23 35.90 36.20 35.80 36.00 0.0M
2023-08-22 35.65 36.05 35.45 35.85 0.0M
2023-08-21 36.30 36.45 35.60 35.65 0.0M
2023-08-18 37.25 37.30 36.50 36.55 0.0M
2023-08-17 35.70 38.40 35.70 37.25 0.0M
2023-08-16 36.10 36.10 35.15 35.45 0.0M
2023-08-15 36.70 36.75 36.05 36.10 0.0M
2023-08-14 38.05 38.20 36.55 36.65 0.0M
2023-08-11 38.30 38.35 38.00 38.25 0.0M
2023-08-10 38.05 38.70 37.65 38.35 0.0M
2023-08-09 38.20 38.35 37.95 38.25 0.0M
2023-08-08 38.90 38.90 38.30 38.60 0.0M
2023-08-07 39.40 39.90 38.80 38.90 0.0M
2023-08-04 37.70 39.50 37.60 39.40 0.0M
2023-08-02 39.00 39.00 37.65 37.95 0.0M
2023-08-01 40.20 40.20 39.05 39.10 0.0M
2023-07-31 41.00 41.00 40.00 40.00 0.0M
2023-07-28 41.30 41.30 40.25 40.90 0.0M
2023-07-27 40.96 42.08 40.64 42.08 0.0M
2023-07-26 40.88 40.96 40.16 40.64 0.0M
2023-07-25 39.60 40.80 39.24 40.72 0.0M
2023-07-24 39.24 39.36 39.04 39.24 0.0M
2023-07-21 49.25 49.55 48.80 48.85 0.0M
2023-07-20 50.00 50.00 49.10 49.25 0.0M
2023-07-19 50.70 51.10 49.95 49.95 0.0M
2023-07-18 51.40 51.40 50.40 50.80 0.0M
2023-07-17 50.50 51.40 50.20 51.40 0.0M
2023-07-14 50.30 50.60 50.00 50.20 0.0M
2023-07-13 50.80 51.50 50.00 50.40 0.0M
2023-07-12 51.10 51.30 50.70 50.80 0.0M
2023-07-11 51.60 51.90 51.00 51.20 0.0M
2023-07-10 52.10 52.10 51.20 51.40 0.0M
2023-07-07 52.60 53.10 52.10 52.10 0.0M
2023-07-06 53.10 53.20 52.50 52.60 0.0M
2023-07-05 52.90 53.70 52.90 53.30 0.0M
2023-07-04 52.70 53.10 52.60 52.60 0.0M
2023-07-03 53.50 53.50 52.80 52.90 0.0M
2023-06-30 53.60 53.60 53.00 53.40 0.0M
2023-06-29 53.00 53.60 52.90 53.10 0.0M
2023-06-28 52.10 52.60 52.10 52.50 0.0M
2023-06-27 52.10 52.80 52.10 52.10 0.0M
2023-06-26 51.20 52.10 51.20 52.00 0.0M
2023-06-21 51.40 51.60 50.90 51.60 0.0M
2023-06-20 51.30 51.40 51.10 51.40 0.0M
2023-06-19 52.60 52.60 50.50 51.30 0.0M
2023-06-16 50.70 51.80 50.50 51.50 0.0M
2023-06-15 51.50 51.50 50.20 50.50 0.0M
2023-06-14 51.50 52.10 51.50 51.50 0.0M
2023-06-13 52.20 52.40 51.40 51.50 0.0M
2023-06-12 53.00 53.00 52.00 52.20 0.0M
2023-06-09 52.80 53.30 52.80 53.30 0.0M
2023-06-08 52.80 53.50 52.50 52.80 0.0M
2023-06-07 52.60 53.30 52.40 52.90 0.0M
2023-06-06 52.50 53.00 52.50 52.60 0.0M
2023-06-05 52.90 53.10 52.50 52.70 0.0M
2023-06-02 53.10 53.10 52.60 52.60 0.0M
2023-06-01 53.10 53.30 53.00 53.00 0.0M
2023-05-31 53.00 53.70 52.60 53.40 0.0M
2023-05-30 53.90 54.00 53.20 53.30 0.0M
2023-05-29 52.70 54.10 52.70 53.80 0.0M
2023-05-26 53.50 54.60 52.70 52.70 0.0M
2023-05-25 54.00 54.00 53.10 53.20 0.0M
2023-05-24 55.50 55.50 53.60 53.70 0.0M
2023-05-23 53.20 54.30 52.90 53.60 0.0M
2023-05-22 52.40 53.00 52.10 52.80 0.0M
2023-05-19 52.80 52.80 52.00 52.20 0.0M
2023-05-18 52.50 52.50 52.00 52.00 0.0M
2023-05-17 51.90 52.30 51.80 52.10 0.0M
2023-05-16 52.00 52.10 51.40 51.70 0.0M
2023-05-15 52.50 52.50 50.80 51.20 0.0M
2023-05-12 52.10 53.60 51.10 52.40 0.0M
2023-05-11 56.00 56.00 52.50 52.80 0.0M
2023-05-10 56.00 56.40 55.70 56.10 0.0M
2023-05-09 57.50 57.50 56.40 56.40 0.0M
2023-05-08 59.00 59.00 57.50 57.50 0.0M
2023-05-05 58.50 59.10 58.50 58.60 0.0M
2023-05-04 58.80 59.30 58.50 58.80 0.0M
2023-05-03 58.40 58.90 58.30 58.50 0.0M
2023-05-02 57.90 59.40 57.90 58.50 0.0M
2023-04-28 57.60 58.10 57.20 58.00 0.0M
2023-04-27 57.50 57.50 56.40 56.90 0.0M
2023-04-26 56.50 57.20 55.60 56.90 0.0M
2023-04-25 59.20 59.20 56.30 57.10 0.0M
2023-04-24 58.10 58.70 58.00 58.20 0.0M
2023-04-21 60.50 60.50 58.00 58.00 0.0M
2023-04-20 61.40 62.30 60.20 60.20 0.0M
2023-04-19 60.40 61.70 60.30 61.40 0.0M
2023-04-18 61.60 61.80 60.60 60.60 0.0M
2023-04-17 60.20 61.60 60.20 61.60 0.0M
2023-04-14 60.40 60.70 60.10 60.30 0.0M
2023-04-13 60.60 60.70 60.10 60.30 0.0M
2023-04-12 59.90 61.20 59.80 60.70 0.0M
2023-04-11 60.00 60.00 59.20 59.60 0.0M
2023-04-10 61.40 61.40 60.10 60.10 0.0M
2023-04-07 61.30 61.40 61.00 61.30 0.0M
2023-04-06 61.00 61.10 60.00 60.70 0.0M
2023-03-31 61.10 61.60 60.30 60.60 0.0M
2023-03-30 61.60 61.80 60.70 61.00 0.0M
2023-03-29 61.10 61.90 61.00 61.10 0.0M
2023-03-28 62.30 62.90 61.00 61.00 0.0M
2023-03-27 60.40 61.60 60.30 61.50 0.0M
2023-03-24 60.00 61.00 59.50 60.70 0.0M
2023-03-23 58.30 59.80 58.00 59.80 0.0M
2023-03-22 59.00 60.80 58.00 58.10 0.0M
2023-03-21 56.70 58.00 56.70 57.70 0.0M
2023-03-20 56.30 56.90 55.70 56.70 0.0M
2023-03-17 55.50 56.60 55.50 55.90 0.0M
2023-03-16 56.80 56.90 55.10 55.50 0.0M
2023-03-15 57.10 57.60 57.10 57.20 0.0M
2023-03-14 57.60 57.70 56.50 56.70 0.0M
2023-03-13 59.00 59.00 56.00 57.60 0.0M
2023-03-10 61.00 61.30 59.20 59.20 0.0M
2023-03-09 61.30 62.30 61.30 61.30 0.0M
2023-03-08 61.90 62.10 61.10 61.30 0.0M
2023-03-07 62.80 62.90 61.80 61.80 0.0M
2023-03-06 63.00 63.30 62.30 62.60 0.0M
2023-03-03 62.50 63.60 62.40 62.70 0.0M
2023-03-02 61.20 62.50 61.00 62.10 0.0M
2023-03-01 60.60 61.50 59.90 61.20 0.0M
2023-02-24 61.70 62.00 60.60 60.60 0.0M
2023-02-23 60.80 61.80 60.80 61.70 0.0M
2023-02-22 60.60 61.20 60.30 60.80 0.0M
2023-02-21 61.80 61.90 61.00 61.20 0.0M
2023-02-20 60.50 63.10 60.40 61.80 0.0M
2023-02-17 60.00 60.70 59.30 60.70 0.0M
2023-02-16 59.30 60.20 58.70 60.10 0.0M
2023-02-15 60.00 60.50 59.00 59.30 0.0M
2023-02-14 60.00 61.00 60.00 60.10 0.0M
2023-02-13 61.60 61.90 59.80 59.90 0.0M
2023-02-10 62.10 62.10 60.60 61.30 0.0M
2023-02-09 63.90 64.60 62.10 62.10 0.0M
2023-02-08 64.10 64.20 63.20 63.40 0.0M
2023-02-07 64.50 65.00 63.40 63.90 0.0M
2023-02-06 63.30 64.50 63.10 64.00 0.0M
2023-02-03 64.40 65.00 62.50 63.10 0.0M
2023-02-02 63.00 64.70 63.00 64.00 0.0M
2023-02-01 61.80 62.40 60.80 62.40 0.0M
2023-01-31 58.40 62.50 58.40 61.80 0.0M
2023-01-30 59.60 59.70 57.70 58.40 0.0M
2023-01-17 59.80 60.70 59.20 59.40 0.0M
2023-01-16 58.10 60.50 57.40 60.10 0.0M
2023-01-13 58.90 59.50 58.10 58.10 0.0M
2023-01-12 60.50 60.90 58.80 58.80 0.0M
2023-01-11 61.80 62.10 60.50 60.50 0.0M
2023-01-10 64.00 65.50 62.20 62.80 0.0M
2023-01-09 65.00 65.00 63.00 63.50 0.0M
2023-01-06 67.80 69.20 65.10 65.10 0.0M
2023-01-05 69.70 70.40 67.10 68.60 0.0M
2023-01-04 69.40 70.90 68.50 69.70 0.0M
2023-01-03 72.50 72.50 67.10 70.90 0.0M