Genesyslogic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 93.800 | 95.300 | 93.200 | 94.000 | 94.000 | 347,000 |
| 2024-05-10 | 95.100 | 95.400 | 93.000 | 93.600 | 93.600 | 470,000 |
| 2024-05-09 | 96.900 | 96.900 | 94.600 | 94.600 | 94.600 | 386,000 |
| 2024-05-08 | 96.000 | 97.300 | 96.000 | 96.200 | 96.200 | 372,000 |
| 2024-05-07 | 96.000 | 96.300 | 95.100 | 95.700 | 95.700 | 327,000 |
| 2024-05-06 | 96.800 | 96.800 | 95.100 | 95.100 | 95.100 | 319,000 |
| 2024-05-03 | 98.000 | 98.000 | 95.600 | 95.600 | 95.600 | 476,000 |
| 2024-05-02 | 94.500 | 96.900 | 94.200 | 96.900 | 96.900 | 551,000 |
| 2024-04-30 | 95.100 | 96.100 | 94.800 | 94.800 | 94.800 | 305,000 |
| 2024-04-29 | 94.600 | 95.400 | 94.500 | 95.000 | 95.000 | 423,000 |
| 2024-04-26 | 93.700 | 94.700 | 93.400 | 93.800 | 93.800 | 399,000 |
| 2024-04-25 | 94.300 | 94.700 | 93.100 | 93.100 | 93.100 | 448,000 |
| 2024-04-24 | 93.800 | 94.800 | 93.700 | 94.700 | 94.700 | 453,000 |
| 2024-04-23 | 92.700 | 93.400 | 91.800 | 92.300 | 92.300 | 470,000 |
| 2024-04-22 | 93.200 | 94.300 | 91.200 | 91.200 | 91.200 | 859,000 |
| 2024-04-19 | 95.800 | 96.200 | 91.100 | 93.500 | 93.500 | 1,190,000 |
| 2024-04-18 | 97.000 | 98.300 | 96.100 | 96.800 | 96.800 | 573,000 |
| 2024-04-17 | 94.600 | 98.200 | 94.600 | 97.600 | 97.600 | 932,000 |
| 2024-04-16 | 97.400 | 97.500 | 92.900 | 94.000 | 94.000 | 2,432,000 |
| 2024-04-15 | 102.00 | 102.00 | 98.000 | 98.000 | 98.000 | 2,517,000 |
| 2024-04-12 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | 597,000 |
| 2024-04-11 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,947,000 |
| 2024-04-10 | 107.50 | 109.50 | 107.00 | 108.00 | 106.20 | 990,000 |
| 2024-04-09 | 109.50 | 109.50 | 106.50 | 106.50 | 104.73 | 816,000 |
| 2024-04-08 | 110.00 | 111.00 | 108.00 | 108.00 | 106.20 | 571,000 |
| 2024-04-03 | 109.50 | 110.00 | 108.00 | 110.00 | 110.00 | 683,000 |
| 2024-04-02 | 111.00 | 111.50 | 110.00 | 110.50 | 110.50 | 906,000 |
| 2024-04-01 | 107.00 | 111.50 | 107.00 | 111.00 | 111.00 | 1,567,000 |
| 2024-03-29 | 108.50 | 109.00 | 106.50 | 107.00 | 107.00 | 483,000 |
| 2024-03-28 | 109.00 | 109.50 | 107.50 | 108.00 | 108.00 | 862,000 |
| 2024-03-27 | 107.50 | 109.50 | 107.50 | 109.00 | 109.00 | 610,000 |
| 2024-03-26 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 1,432,103 |
| 2024-03-25 | 109.50 | 112.00 | 109.00 | 110.50 | 110.50 | 1,372,000 |
| 2024-03-22 | 108.50 | 109.50 | 108.00 | 109.00 | 109.00 | 848,000 |
| 2024-03-21 | 108.00 | 110.00 | 107.00 | 108.50 | 108.50 | 1,426,000 |
| 2024-03-20 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1,029,818 |
| 2024-03-19 | 107.00 | 109.50 | 106.50 | 108.50 | 108.50 | 1,484,000 |
| 2024-03-18 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 835,254 |
| 2024-03-15 | 106.50 | 107.50 | 105.00 | 105.50 | 105.50 | 1,139,000 |
| 2024-03-14 | 106.00 | 108.50 | 105.00 | 107.00 | 107.00 | 1,486,000 |
| 2024-03-13 | 109.50 | 109.50 | 105.00 | 105.50 | 105.50 | 2,110,000 |
| 2024-03-12 | 108.50 | 110.50 | 107.50 | 108.50 | 108.50 | 1,518,000 |
| 2024-03-11 | 108.00 | 109.50 | 107.50 | 108.50 | 108.50 | 1,584,000 |
| 2024-03-08 | 113.00 | 113.50 | 107.00 | 108.00 | 108.00 | 3,242,000 |
| 2024-03-07 | 117.50 | 118.50 | 112.00 | 112.00 | 112.00 | 3,237,000 |
| 2024-03-06 | 121.50 | 122.00 | 117.00 | 117.00 | 117.00 | 2,284,000 |
| 2024-03-05 | 121.00 | 122.00 | 117.00 | 120.50 | 120.50 | 3,671,000 |
| 2024-03-04 | 125.00 | 126.00 | 120.50 | 120.50 | 120.50 | 3,931,000 |
| 2024-03-01 | 122.50 | 123.50 | 120.50 | 122.00 | 122.00 | 2,030,000 |
| 2024-02-29 | 123.00 | 125.00 | 120.00 | 121.00 | 121.00 | 3,956,000 |
| 2024-02-27 | 126.50 | 129.00 | 120.00 | 123.00 | 123.00 | 7,726,000 |
| 2024-02-26 | 125.00 | 133.00 | 121.00 | 127.50 | 127.50 | 19,688,000 |
| 2024-02-23 | 116.00 | 125.50 | 116.00 | 125.00 | 125.00 | 17,588,000 |
| 2024-02-22 | 117.00 | 117.00 | 113.50 | 114.50 | 114.50 | 1,592,000 |
| 2024-02-21 | 115.50 | 117.00 | 115.00 | 115.50 | 115.50 | 1,215,000 |
| 2024-02-20 | 116.50 | 118.00 | 114.00 | 115.00 | 115.00 | 2,525,000 |
| 2024-02-19 | 118.50 | 119.00 | 115.00 | 115.50 | 115.50 | 2,987,000 |
| 2024-02-16 | 113.50 | 118.50 | 112.50 | 118.50 | 118.50 | 4,863,000 |
| 2024-02-15 | 110.00 | 114.00 | 109.00 | 113.50 | 113.50 | 3,156,000 |
| 2024-02-05 | 111.50 | 111.50 | 108.00 | 108.00 | 108.00 | 1,098,000 |
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.