TWSE · 4195 · stock

Genomics BioSci & Tech. Co.,Ltd. (4195) stock price history

Every TWSE trading session of Genomics BioSci & Tech. Co.,Ltd. from Dec 16, 2013 to Sep 24, 2026: 3,114 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4195 data, free keyYear by year table

4195 adjusted close, 2013 to 2026

4195Genomics BioSci & Tech. Co.,Ltd.
NT$14.40-45.8% over one year
201620182020202220242026
NT$41.89
All time high, 2014
NT$36.85
52 week high, NT$12.80 low
3,114
Daily sessions since 2013

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

4195 key facts

  • Genomics BioSci & Tech. Co.,Ltd. (4195) closed at NT$14.40 on Sep 24, 2026 on TWSE.
  • 4195's all time high close is NT$41.89, set on Jul 3, 2014; its all time low close is NT$8.49 on Nov 1, 2017.
  • 4195's 52 week range is NT$12.80 to NT$36.85.
  • 4195 returned -45.8% over the year to Sep 24, 2026 and +5.2% over five years.
  • Over ten years 4195 returned -10%, -1.1% a year compounded.
  • 4195's deepest drawdown was -79.7% from Jul 3, 2014 to Nov 1, 2017.
  • DataCedar holds 3,114 daily sessions of 4195 history from Dec 16, 2013 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4195 price chart, 2013 to 2026

4195 adjusted close, Dec 16, 2013 to Sep 24, 2026NT$8.49NT$19.63NT$30.76NT$41.892014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4195 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+1.1%
3 months-6.8%
6 months-43.4%
Year to date-44.2%
1 year-45.8%
3 years-31.6%
5 years+5.2%
10 years-10.1%
Since Dec 16, 2013-46.7%
Compound annual growth, 12.8 years-4.8%

4195 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$41.89 on Jul 3, 2014
All time low close
NT$8.49 on Nov 1, 2017
52 week high
NT$36.85 on Apr 17, 2026
52 week low
NT$12.80 on Sep 23, 2026
Deepest drawdown
-79.7% from Jul 3, 2014 to Nov 1, 2017, not yet recovered
Best single session
+84.1% on Jul 27, 2020
Worst single session
-23.1% on May 11, 2026
Volatility, 1 year annualised
49.9%
Sessions closing higher, 1 year
40%
Best calendar year
2017, +73%
Worst calendar year
2018, -52%

4195 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Dec 16, 2013; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$25.70NT$36.85NT$12.80NT$14.40-44.0%63.3M178
2025NT$19.20NT$30.00NT$14.30NT$25.70+34.2%50M242
2024NT$20.80NT$22.70NT$16.70NT$19.15-7.7%35.6M242
2023NT$18.91NT$25.97NT$18.38NT$20.75+8.1%55M239
2022NT$18.60NT$22.50NT$16.16NT$19.20+5.1%51.6M246
2021NT$18.03NT$19.92NT$12.56NT$18.27-0.8%54.8M243
2020NT$11.46NT$22.61NT$8.48NT$18.41+68.7%54M245
2019NT$10.61NT$15.34NT$10.36NT$10.91+4.1%9.7M241
2018NT$21.50NT$22.21NT$10.37NT$10.48-51.9%29.7M245
2017NT$12.83NT$23.26NT$8.46NT$21.77+73.2%55.3M243
2016NT$24.21NT$25.99NT$12.03NT$12.57-51.2%23.8M244
2015NT$29.00NT$29.90NT$9.98NT$25.75-12.7%34.7M246
2014NT$23.87NT$43.59NT$17.27NT$29.47+20.0%66.7M248
2013NT$26.99NT$28.44NT$20.91NT$24.56n/a4.6M12

4195 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$14.40+0.3%
August 2026NT$14.35-6.2%
July 2026NT$15.30-2.2%
June 2026NT$15.65-5.4%
May 2026NT$16.55-43.3%
April 2026NT$29.20+9.0%
March 2026NT$26.80+7.0%
February 2026NT$25.05+5.0%
January 2026NT$23.85-7.2%
December 2025NT$25.70+6.2%
November 2025NT$24.20-8.5%
October 2025NT$26.45-2.0%

About the 4195 data

Daily bars. 3,114 sessions from Dec 16, 2013 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4195/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4164 CHC Healthcare Group
  • 4169 TCM Biotech International Corp.
  • 4178 StemCyte International, Ltd.
  • 4190 Jourdeness Group Limited
  • 4306 Yem Chio Co., Ltd.
  • 4414 Roo Hsing Co., Ltd
  • 4426 Li Cheng Enterprise Co., Ltd.
  • 4438 Quang Viet Enterprise Co., Ltd.

Common questions

4195 share price history

Start with any symbol.

Start free