Genesyslogic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	97.000	97.600	92.100	94.400	94.400	1,754,000
2023-08-11	98.500	99.700	98.000	98.100	98.100	1,267,000
2023-08-10	102.50	103.50	98.000	98.100	98.100	3,240,000
2023-08-09	105.00	106.00	101.50	103.00	103.00	2,360,000
2023-08-08	106.50	107.50	105.00	105.00	105.00	1,946,000
2023-08-07	108.50	109.00	106.00	106.50	106.50	2,416,000
2023-08-04	114.00	114.00	107.00	109.00	109.00	2,690,000
2023-08-03	111.50	111.50	111.50	111.50	111.50	0
2023-08-02	114.00	115.50	110.00	111.50	111.50	2,574,000
2023-08-01	115.50	118.00	113.50	114.00	114.00	1,969,000
2023-07-31	124.00	124.50	114.00	115.00	115.00	5,729,000
2023-07-28	118.50	123.00	118.00	120.00	120.00	5,313,000
2023-07-27	115.00	122.00	114.50	120.00	120.00	7,977,000
2023-07-26	118.00	125.00	113.50	113.50	113.50	13,251,000
2023-07-25	110.00	119.00	109.50	117.50	117.50	6,811,000
2023-07-24	113.50	114.00	109.00	109.00	109.00	1,958,000
2023-07-21	112.50	113.50	110.00	112.50	112.50	2,770,000
2023-07-20	112.50	118.00	112.50	115.00	115.00	5,614,000
2023-07-19	109.00	117.00	109.00	114.00	114.00	5,934,000
2023-07-18	111.00	111.00	107.00	107.50	107.50	1,697,000
2023-07-17	107.50	111.00	106.00	110.00	110.00	2,533,000
2023-07-14	112.00	112.00	106.00	106.00	106.00	2,721,000
2023-07-13	108.50	112.00	108.00	110.00	110.00	2,288,000
2023-07-12	108.00	109.50	106.00	107.00	107.00	1,255,000
2023-07-11	107.50	108.50	106.00	107.50	107.50	893,000
2023-07-10	108.50	109.00	105.00	106.00	106.00	1,475,000
2023-07-07	110.50	112.00	107.00	108.50	108.50	1,780,000
2023-07-06	112.50	114.50	112.00	112.50	112.50	1,014,000
2023-07-05	115.00	116.00	112.50	112.50	112.50	1,008,000
2023-07-04	112.50	115.00	112.00	114.00	114.00	1,599,000
2023-07-03	113.00	113.50	111.00	112.00	112.00	1,134,000
2023-06-30	112.00	112.50	110.50	112.00	112.00	696,000
2023-06-29	110.00	112.50	110.00	111.50	111.50	920,000
2023-06-28	110.50	111.50	108.50	109.50	109.50	1,005,000
2023-06-27	113.00	113.50	109.50	109.50	109.50	1,649,000
2023-06-26	114.50	115.50	113.00	113.00	113.00	1,582,000
2023-06-21	116.00	116.00	114.00	115.50	115.50	1,217,000
2023-06-20	116.50	117.00	114.50	115.50	115.50	1,769,000
2023-06-19	116.00	120.50	114.50	116.00	116.00	7,208,000
2023-06-16	117.00	117.00	114.00	114.00	114.00	1,400,000
2023-06-15	118.50	118.50	115.00	116.00	116.00	2,198,000
2023-06-14	119.00	119.50	117.00	117.50	117.50	3,132,000
2023-06-13	114.50	118.00	114.50	117.50	117.50	3,680,000
2023-06-12	114.00	115.00	113.00	113.00	113.00	1,190,000
2023-06-09	114.50	115.50	113.00	113.00	113.00	1,078,000
2023-06-08	117.00	117.00	113.00	113.50	113.50	1,526,000
2023-06-07	115.00	117.00	114.00	116.00	116.00	1,683,000
2023-06-06	119.00	119.00	114.50	114.50	114.50	2,675,000
2023-06-05	117.50	120.00	117.00	119.00	119.00	2,760,000
2023-06-02	118.00	118.50	116.00	116.50	116.50	2,510,000
2023-06-01	117.00	118.00	115.50	117.00	117.00	2,306,000
2023-05-31	115.50	119.50	114.00	117.50	117.50	6,951,000
2023-05-30	113.50	115.50	110.50	115.00	115.00	4,570,000
2023-05-29	106.50	113.00	106.00	112.50	112.50	3,564,000
2023-05-26	110.50	111.00	105.50	106.00	106.00	1,636,000
2023-05-25	110.50	112.00	109.00	109.00	109.00	1,100,000
2023-05-24	110.50	111.00	108.50	109.50	109.50	935,000
2023-05-23	109.50	112.50	109.00	111.50	111.50	1,549,000
2023-05-22	108.50	110.00	108.00	110.00	110.00	768,000
2023-05-19	110.50	111.50	107.50	108.00	108.00	1,457,000

← NewerPage 14 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.