Genesyslogic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	109.50	109.50	105.00	106.00	106.00	1,828,000
2023-11-08	111.50	112.00	109.00	109.00	109.00	1,322,000
2023-11-07	111.00	114.00	109.00	110.00	110.00	2,056,000
2023-11-06	109.00	111.50	108.50	111.00	111.00	1,834,000
2023-11-03	110.00	111.00	107.00	107.00	107.00	1,287,000
2023-11-02	107.50	108.50	106.50	108.00	108.00	1,115,000
2023-11-01	107.00	108.00	104.50	105.00	105.00	1,381,000
2023-10-31	110.00	111.00	105.00	105.50	105.50	1,762,000
2023-10-30	106.50	111.00	106.00	109.00	109.00	1,917,000
2023-10-27	108.50	109.00	104.50	105.50	105.50	2,213,000
2023-10-26	110.50	112.50	107.50	107.50	107.50	3,188,000
2023-10-25	110.00	117.00	110.00	113.50	113.50	4,371,000
2023-10-24	110.00	111.00	108.00	109.50	109.50	1,816,000
2023-10-23	110.50	112.50	109.00	110.00	110.00	1,716,000
2023-10-20	109.50	112.00	107.00	112.00	112.00	2,193,000
2023-10-19	109.00	111.00	108.50	110.00	110.00	2,277,000
2023-10-18	111.00	115.50	108.00	108.50	108.50	5,393,000
2023-10-17	116.00	120.50	111.00	111.50	111.50	10,700,000
2023-10-16	119.50	121.50	113.50	114.50	114.50	6,185,000
2023-10-13	109.00	120.50	108.50	120.50	120.50	10,211,000
2023-10-12	106.00	111.00	105.50	111.00	111.00	2,207,000
2023-10-11	108.00	112.00	105.50	105.50	105.50	5,576,000
2023-10-06	105.00	105.00	102.50	103.50	103.50	851,000
2023-10-05	104.50	105.50	103.50	104.00	104.00	768,000
2023-10-04	103.50	104.00	102.00	103.50	103.50	746,000
2023-10-03	106.00	107.50	104.50	104.50	104.50	1,020,000
2023-10-02	105.00	106.50	104.50	105.00	105.00	755,000
2023-09-28	105.50	105.50	103.50	103.50	103.50	653,000
2023-09-27	104.50	105.50	103.00	104.00	104.00	1,072,000
2023-09-26	108.50	108.50	104.50	105.00	105.00	1,284,000
2023-09-25	110.00	110.50	108.00	108.50	108.50	862,000
2023-09-22	107.50	110.50	107.00	109.50	109.50	1,053,000
2023-09-21	113.00	114.00	108.00	109.00	109.00	2,178,000
2023-09-20	114.50	117.00	113.00	113.50	113.50	1,483,000
2023-09-19	119.00	120.00	114.50	114.50	114.50	2,738,000
2023-09-18	117.00	120.00	116.50	118.50	118.50	2,234,000
2023-09-15	119.00	120.00	116.50	118.00	118.00	4,540,000
2023-09-14	113.00	118.00	113.00	118.00	118.00	3,260,000
2023-09-13	117.50	119.00	111.50	112.00	112.00	4,898,000
2023-09-12	117.00	117.50	115.00	116.50	116.50	1,122,000
2023-09-11	118.00	118.50	114.00	115.50	115.50	2,636,000
2023-09-08	116.50	117.50	114.50	117.50	117.50	2,359,000
2023-09-07	116.50	119.50	115.00	116.50	116.50	4,528,000
2023-09-06	118.50	119.00	116.50	118.00	118.00	3,662,000
2023-09-05	117.50	120.00	115.50	117.50	117.50	4,998,000
2023-09-04	117.50	119.50	113.50	117.50	117.50	6,619,000
2023-09-01	112.00	115.00	112.00	114.00	114.00	3,776,000
2023-08-31	108.50	114.00	108.00	113.00	113.00	6,502,000
2023-08-30	110.00	112.00	107.00	108.00	108.00	6,152,000
2023-08-29	106.00	108.50	103.00	108.00	108.00	5,834,000
2023-08-28	100.00	104.00	98.300	103.00	103.00	2,191,000
2023-08-25	98.000	102.00	97.200	99.600	99.600	1,309,000
2023-08-24	101.00	101.50	98.100	98.200	98.200	1,008,000
2023-08-23	97.800	99.600	97.700	99.600	99.600	561,000
2023-08-22	100.50	100.50	97.600	97.800	97.800	751,000
2023-08-21	100.00	101.50	98.700	99.400	99.400	653,000
2023-08-18	100.50	103.00	98.200	99.500	99.500	1,268,000
2023-08-17	95.300	102.00	95.300	102.00	102.00	1,767,000
2023-08-16	93.400	96.600	92.600	96.600	96.600	1,169,000
2023-08-15	95.700	96.500	94.200	94.800	94.800	876,000

← NewerPage 13 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.