Genesyslogic historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	79.300	80.500	71.400	73.100	73.100	2,389,000
2024-08-05	87.500	87.500	79.300	79.300	79.300	869,000
2024-08-02	91.500	91.500	88.000	88.100	88.100	761,000
2024-08-01	92.100	92.700	91.500	92.700	92.700	358,000
2024-07-31	89.300	91.400	88.800	90.300	90.300	415,000
2024-07-30	90.800	91.000	88.000	90.200	90.200	979,000
2024-07-29	95.700	96.400	91.000	91.000	91.000	794,000
2024-07-26	95.000	95.000	93.500	94.100	94.100	487,000
2024-07-25	96.700	96.700	96.700	96.700	96.700	0
2024-07-24	96.700	96.700	96.700	96.700	96.700	0
2024-07-23	97.900	97.900	95.700	96.700	96.700	660,000
2024-07-22	99.900	100.50	95.500	95.700	95.700	1,098,000
2024-07-19	102.00	102.00	99.800	99.800	99.800	846,000
2024-07-18	103.50	105.50	101.50	102.00	102.00	1,236,000
2024-07-17	107.00	108.00	104.50	105.50	105.50	2,005,000
2024-07-16	103.00	106.00	103.00	106.00	106.00	2,279,000
2024-07-15	102.50	103.00	101.00	103.00	103.00	561,000
2024-07-12	101.50	104.00	101.00	102.50	102.50	722,000
2024-07-11	104.50	105.00	102.50	103.00	103.00	879,000
2024-07-10	100.50	104.00	100.50	103.50	103.50	1,707,000
2024-07-09	102.50	102.50	98.500	99.600	99.600	1,085,000
2024-07-08	103.50	104.00	101.00	101.50	101.50	927,000
2024-07-05	100.00	103.00	99.300	102.00	102.00	1,325,000
2024-07-04	101.00	101.00	99.200	99.200	99.200	598,000
2024-07-03	99.500	100.50	99.500	100.50	100.50	508,000
2024-07-02	99.900	99.900	98.000	98.300	98.300	456,000
2024-07-01	101.00	101.00	99.000	99.000	99.000	555,000
2024-06-28	100.00	101.50	100.00	100.50	100.50	385,000
2024-06-27	99.900	100.50	99.000	99.000	99.000	466,000
2024-06-26	100.50	101.00	99.800	99.900	99.900	441,000
2024-06-25	101.50	101.50	99.000	99.800	99.800	824,000
2024-06-24	103.00	104.00	101.00	101.50	101.50	673,000
2024-06-21	105.50	105.50	103.00	103.00	103.00	1,000,000
2024-06-20	103.50	105.00	102.50	104.50	104.50	738,000
2024-06-19	105.00	106.50	102.50	103.00	103.00	1,523,000
2024-06-18	105.00	105.50	101.50	102.50	102.50	1,737,000
2024-06-17	104.00	105.00	103.50	104.50	104.50	610,000
2024-06-14	105.00	105.00	103.00	104.00	104.00	1,365,000
2024-06-13	101.00	106.50	101.00	104.00	104.00	5,110,000
2024-06-12	99.800	101.50	99.400	99.400	99.400	826,000
2024-06-11	100.50	100.50	98.600	99.000	99.000	499,000
2024-06-07	96.700	100.50	96.400	100.00	100.00	784,000
2024-06-06	99.900	99.900	96.200	96.300	96.300	625,000
2024-06-05	100.00	100.50	98.600	98.600	98.600	494,000
2024-06-04	99.600	101.50	99.000	100.00	100.00	936,000
2024-06-03	100.00	100.50	98.000	99.600	99.600	524,000
2024-05-31	99.600	101.50	98.900	99.000	99.000	907,000
2024-05-30	100.00	100.50	99.000	99.100	99.100	630,000
2024-05-29	101.00	102.50	100.50	101.00	101.00	683,000
2024-05-28	99.900	103.00	99.600	101.00	101.00	1,124,000
2024-05-27	101.00	101.00	99.400	99.500	99.500	637,000
2024-05-24	97.700	99.900	96.700	99.900	99.900	579,000
2024-05-23	100.00	100.00	98.000	98.000	98.000	549,000
2024-05-22	101.50	101.50	99.300	99.400	99.400	1,095,000
2024-05-21	100.50	102.50	99.900	101.50	101.50	1,612,000
2024-05-20	96.100	103.00	95.200	98.900	98.900	2,184,000
2024-05-17	95.900	96.800	95.800	96.000	96.000	282,000
2024-05-16	97.000	97.300	95.700	95.800	95.800	526,000
2024-05-15	96.100	96.800	95.300	96.500	96.500	478,000
2024-05-14	94.300	96.600	94.300	95.800	95.800	441,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	4.5000 TWD
2025-04-10	2.9973 TWD
2024-04-11	1.8000 TWD
2023-04-13	2.5000 TWD
2022-03-28	4.5000 TWD
2021-03-29	3.0000 TWD
2020-03-30	2.0000 TWD
2019-07-15	2.3600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.