Genesyslogic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	110.50	111.50	109.00	110.50	110.50	2,101,000
2024-02-01	109.00	110.00	107.50	109.50	109.50	955,000
2024-01-31	106.00	110.00	106.00	109.00	109.00	2,326,000
2024-01-30	108.00	108.50	105.50	106.00	106.00	734,000
2024-01-29	106.50	107.50	105.00	107.50	107.50	698,000
2024-01-26	107.00	108.00	106.00	106.00	106.00	970,000
2024-01-25	109.00	109.50	107.00	107.00	107.00	767,000
2024-01-24	109.00	112.00	108.50	108.50	108.50	2,075,000
2024-01-23	109.00	109.50	107.50	108.00	108.00	942,000
2024-01-22	107.00	109.50	106.00	109.50	109.50	1,523,000
2024-01-19	107.00	108.00	105.00	106.00	106.00	1,518,000
2024-01-18	106.50	107.50	104.50	105.50	105.50	1,689,000
2024-01-17	111.50	111.50	105.00	106.00	106.00	3,533,000
2024-01-16	112.50	113.00	110.50	111.50	111.50	1,170,000
2024-01-15	112.00	114.50	111.50	113.50	113.50	1,052,120
2024-01-12	114.00	115.00	111.00	111.00	111.00	1,433,000
2024-01-11	116.00	117.00	113.50	114.00	114.00	1,687,000
2024-01-10	114.00	117.00	113.00	117.00	117.00	1,227,000
2024-01-09	117.00	117.00	113.00	113.50	113.50	1,714,000
2024-01-08	119.00	121.00	115.00	115.50	115.50	1,958,000
2024-01-05	117.00	120.00	117.00	118.50	118.50	1,556,000
2024-01-04	118.50	120.00	116.50	116.50	116.50	1,314,000
2024-01-03	121.50	121.50	116.00	119.50	119.50	2,367,000
2024-01-02	121.00	122.50	119.50	122.00	122.00	1,804,000
2023-12-29	121.00	121.00	118.00	120.00	120.00	1,157,000
2023-12-28	123.00	123.50	120.00	120.00	120.00	1,352,000
2023-12-27	121.00	124.00	121.00	122.00	122.00	2,574,000
2023-12-26	122.00	123.00	120.00	121.00	121.00	2,909,000
2023-12-25	118.50	122.50	118.00	122.00	122.00	3,457,000
2023-12-22	117.00	119.00	116.50	118.00	118.00	1,334,000
2023-12-21	116.50	118.00	115.50	116.00	116.00	1,110,000
2023-12-20	118.50	120.00	117.50	117.50	117.50	1,582,000
2023-12-19	117.00	119.00	115.50	118.50	118.50	2,036,000
2023-12-18	119.00	120.00	116.50	117.00	117.00	1,601,000
2023-12-15	121.00	122.00	118.50	119.00	119.00	2,129,000
2023-12-14	120.50	122.00	119.00	121.00	121.00	3,378,000
2023-12-13	129.00	130.00	118.50	119.50	119.50	9,637,000
2023-12-12	128.50	130.50	127.00	128.00	128.00	2,700,000
2023-12-11	129.00	129.50	127.00	127.50	127.50	1,481,000
2023-12-08	130.00	131.50	127.50	127.50	127.50	2,146,000
2023-12-07	130.50	131.00	127.00	128.00	128.00	2,956,000
2023-12-06	129.00	133.00	127.50	131.50	131.50	4,125,000
2023-12-05	129.00	130.50	126.00	127.00	127.00	3,280,000
2023-12-04	132.50	135.00	129.50	129.50	129.50	4,392,000
2023-12-01	133.50	134.50	130.00	131.00	131.00	4,414,000
2023-11-30	137.00	138.00	132.50	134.00	134.00	5,725,000
2023-11-29	133.00	137.50	130.00	136.50	136.50	14,118,000
2023-11-28	126.50	133.00	124.50	132.50	132.50	8,171,000
2023-11-27	130.50	132.50	126.50	126.50	126.50	7,608,000
2023-11-24	132.50	136.00	126.00	128.00	128.00	22,931,000
2023-11-23	130.00	133.50	124.00	128.00	128.00	14,951,000
2023-11-22	120.00	129.00	120.00	128.00	128.00	14,310,000
2023-11-21	121.00	122.50	118.00	120.00	120.00	4,799,000
2023-11-20	118.50	124.50	117.00	119.50	119.50	9,495,000
2023-11-17	114.00	118.50	113.50	118.50	118.50	4,362,000
2023-11-16	117.50	117.50	112.00	114.00	114.00	5,087,000
2023-11-15	116.00	121.50	115.00	117.50	117.50	10,568,000
2023-11-14	109.00	114.00	109.00	113.50	113.50	3,183,000
2023-11-13	107.00	109.00	106.50	109.00	109.00	1,511,000
2023-11-10	106.50	107.00	104.50	105.00	105.00	1,099,000

← NewerPage 12 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.