Genesyslogic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	108.50	110.00	108.50	109.50	109.50	1,392,000
2023-05-17	106.00	108.00	106.00	107.50	107.50	875,000
2023-05-16	105.50	107.50	105.50	105.50	105.50	836,000
2023-05-15	106.00	107.00	103.50	105.00	105.00	1,468,000
2023-05-12	104.00	108.50	103.50	107.50	107.50	1,534,000
2023-05-11	110.00	110.00	104.50	104.50	104.50	1,949,000
2023-05-10	107.50	110.00	107.00	109.50	109.50	1,155,000
2023-05-09	109.50	110.00	106.50	107.50	107.50	1,364,000
2023-05-08	111.50	113.00	109.00	109.00	109.00	1,725,000
2023-05-05	108.00	110.00	107.50	110.00	110.00	2,043,000
2023-05-04	109.00	111.00	106.50	106.50	106.50	1,964,000
2023-05-03	109.00	110.00	107.00	109.50	109.50	1,354,000
2023-05-02	108.00	111.00	106.50	110.00	110.00	2,011,000
2023-04-28	105.50	108.50	105.50	108.00	108.00	3,143,000
2023-04-27	103.50	105.50	102.00	103.50	103.50	2,038,000
2023-04-26	103.50	106.00	102.00	105.50	105.50	3,436,000
2023-04-25	109.50	110.00	101.50	102.50	102.50	4,007,000
2023-04-24	110.00	112.00	107.50	108.50	108.50	3,524,000
2023-04-21	115.00	116.50	111.00	111.50	111.50	3,148,000
2023-04-20	119.50	120.00	115.00	115.50	115.50	2,959,000
2023-04-19	122.50	123.00	120.00	120.00	120.00	1,606,000
2023-04-18	124.50	126.00	120.00	121.50	121.50	2,383,000
2023-04-17	123.00	125.00	122.00	124.50	124.50	1,929,000
2023-04-14	123.50	126.00	123.00	123.00	123.00	1,916,000
2023-04-13	128.00	128.50	122.00	122.00	122.00	5,455,000
2023-04-12	126.50	130.00	125.00	130.00	127.50	6,078,000
2023-04-11	124.00	126.00	122.50	125.50	123.09	1,818,000
2023-04-10	127.00	127.00	123.50	123.50	121.13	1,318,000
2023-04-07	124.50	126.50	124.50	125.50	123.09	2,571,828
2023-04-06	122.00	125.50	119.50	125.50	123.09	2,720,126
2023-03-31	123.50	124.00	122.00	122.50	120.14	1,499,805
2023-03-30	121.00	123.00	121.00	122.00	119.65	1,931,190
2023-03-29	123.00	123.00	118.50	119.00	116.71	2,452,130
2023-03-28	125.50	126.50	121.00	121.00	118.67	3,491,843
2023-03-27	127.50	128.50	125.00	125.50	123.09	2,991,134
2023-03-24	127.50	131.50	127.00	127.50	125.05	12,600,660
2023-03-23	125.50	127.00	124.00	125.50	123.09	3,559,736
2023-03-22	129.00	129.50	126.00	126.00	123.58	7,558,502
2023-03-21	123.00	126.00	121.50	125.50	123.09	4,754,503
2023-03-20	123.50	123.50	120.00	120.50	118.18	3,261,560
2023-03-17	119.00	120.00	118.50	119.50	117.20	3,563,126
2023-03-16	117.50	118.50	114.50	116.50	114.26	4,102,087
2023-03-15	120.00	120.50	117.00	117.00	114.75	3,305,303
2023-03-14	118.50	120.00	116.00	116.50	114.26	5,983,612
2023-03-13	122.00	122.00	112.50	120.50	118.18	12,893,520
2023-03-10	125.50	127.50	121.50	124.00	121.62	6,105,438
2023-03-09	130.50	135.00	128.00	128.00	125.54	12,904,680
2023-03-08	126.50	128.50	124.50	128.00	125.54	3,491,626
2023-03-07	130.50	131.00	127.00	127.00	124.56	4,454,223
2023-03-06	129.50	132.00	128.00	130.00	127.50	8,220,597
2023-03-03	128.00	129.50	126.50	127.00	124.56	5,460,869
2023-03-02	128.50	128.50	125.50	126.50	124.07	4,612,748
2023-03-01	122.50	127.50	122.00	127.00	124.56	5,018,339
2023-02-24	129.50	130.50	123.00	124.00	121.62	9,617,930
2023-02-23	124.50	129.00	124.00	128.00	125.54	9,644,015
2023-02-22	124.50	125.00	119.50	122.50	120.14	8,514,440
2023-02-21	129.00	130.00	126.50	127.00	124.56	11,482,490
2023-02-20	125.50	129.50	124.00	127.50	125.05	19,483,100
2023-02-17	117.00	124.00	117.00	123.00	120.63	16,903,689
2023-02-16	116.50	119.00	116.00	118.50	116.22	6,037,840

← NewerPage 15 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.