Genesyslogic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	116.50	119.00	116.00	118.50	116.22	6,037,840
2023-02-15	115.50	117.50	114.00	115.50	113.28	7,432,599
2023-02-14	119.00	123.00	116.00	116.50	114.26	17,843,609
2023-02-13	115.00	116.50	114.00	115.50	113.28	4,200,042
2023-02-10	119.00	119.00	115.00	115.00	112.79	8,740,378
2023-02-09	115.00	118.50	112.50	117.00	114.75	9,288,950
2023-02-08	116.50	119.00	114.00	114.50	112.30	10,813,140
2023-02-07	116.00	117.00	113.50	115.50	113.28	9,385,503
2023-02-06	117.50	119.50	115.50	119.00	116.71	16,716,320
2023-02-03	110.50	119.00	109.50	118.00	115.73	28,605,391
2023-02-02	107.00	111.00	106.50	108.50	106.41	8,387,388
2023-02-01	107.50	109.00	104.00	105.50	103.47	6,326,664
2023-01-31	103.00	105.00	102.00	104.50	102.49	4,351,478
2023-01-30	99.100	104.50	98.000	103.00	101.02	7,661,442
2023-01-17	97.400	98.000	96.700	96.800	94.939	2,021,134
2023-01-16	96.000	97.500	94.800	97.400	95.527	3,733,624
2023-01-13	97.500	100.00	95.700	96.000	94.154	10,915,430
2023-01-12	98.600	99.300	95.300	95.300	93.467	3,483,169
2023-01-11	98.600	99.400	97.100	98.300	96.410	3,801,786
2023-01-10	97.000	101.00	96.500	97.500	95.625	7,890,872
2023-01-09	99.000	99.000	96.700	96.700	94.840	3,669,844
2023-01-06	96.500	97.500	95.200	96.700	94.840	2,989,523
2023-01-05	96.600	98.200	94.600	96.000	94.154	6,531,734
2023-01-04	92.000	97.600	91.700	96.100	94.252	8,465,266
2023-01-03	89.000	92.500	88.700	92.500	90.721	4,117,370
2022-12-30	89.300	90.700	88.000	88.000	86.308	1,803,171
2022-12-29	88.000	89.000	86.500	87.800	86.112	1,761,290
2022-12-28	90.300	90.800	88.000	88.300	86.602	3,071,889
2022-12-27	88.100	91.900	88.100	90.300	88.564	3,975,396
2022-12-26	89.200	89.400	87.500	87.600	85.915	1,585,539
2022-12-23	86.800	89.200	85.900	88.800	87.092	2,437,481
2022-12-22	90.000	90.500	88.600	88.600	86.896	2,342,431
2022-12-21	91.000	91.400	88.300	88.400	86.700	2,669,449
2022-12-20	94.200	95.700	89.000	89.300	87.583	4,768,143
2022-12-19	95.500	96.400	93.700	93.700	91.898	2,664,961
2022-12-16	98.600	98.600	95.600	95.700	93.860	5,494,780
2022-12-15	102.50	104.00	101.00	101.00	99.058	2,694,162
2022-12-14	102.00	104.00	101.50	102.50	100.53	3,289,761
2022-12-13	103.00	104.00	100.00	101.00	99.058	3,327,834
2022-12-12	104.50	104.50	101.00	101.00	99.058	5,113,733
2022-12-09	105.50	108.00	105.50	105.50	103.47	6,513,596
2022-12-08	103.00	105.50	103.00	104.00	102.00	5,329,209
2022-12-07	104.50	107.50	102.00	103.00	101.02	8,707,243
2022-12-06	108.00	108.50	104.50	104.50	102.49	7,438,037
2022-12-05	108.00	112.00	107.50	109.50	107.39	17,582,369
2022-12-02	102.00	109.50	101.00	107.00	104.94	24,978,080
2022-12-01	95.800	103.00	95.400	100.00	98.077	15,993,680
2022-11-30	94.900	96.300	93.700	93.700	91.898	6,160,360
2022-11-29	97.600	97.700	94.300	94.500	92.683	8,532,473
2022-11-28	95.500	97.800	95.300	97.600	95.723	6,715,131
2022-11-25	96.200	98.500	95.100	96.500	94.644	13,789,560
2022-11-24	92.100	96.400	91.800	96.200	94.350	12,145,650
2022-11-23	91.700	92.600	90.800	91.100	89.348	4,078,679
2022-11-22	94.100	94.300	90.900	90.900	89.152	7,604,024
2022-11-21	95.100	96.700	94.200	94.300	92.487	6,991,258
2022-11-18	97.000	99.500	94.000	95.100	93.271	18,480,670
2022-11-17	94.500	97.500	93.300	96.300	94.448	13,358,450
2022-11-16	93.800	96.300	93.500	94.300	92.487	8,761,973
2022-11-15	95.000	95.600	92.600	94.500	92.683	10,510,150
2022-11-14	91.800	95.800	91.700	95.000	93.173	17,107,471

← NewerPage 16 of 21 · 1,227 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.