Genesyslogic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	95.000	100.00	91.700	91.700	89.937	25,781,119
2022-11-10	91.700	92.500	90.300	91.000	89.250	6,923,699
2022-11-09	89.600	92.200	89.300	91.800	90.035	11,908,970
2022-11-08	90.100	92.600	87.600	88.500	86.798	11,460,120
2022-11-07	90.900	92.800	86.600	89.000	87.289	16,547,670
2022-11-04	88.000	89.800	85.900	89.000	87.289	9,412,919
2022-11-03	87.400	90.000	87.200	88.600	86.896	8,721,727
2022-11-02	87.200	89.800	86.000	89.000	87.289	13,980,960
2022-11-01	83.000	89.600	82.800	87.100	85.425	16,991,811
2022-10-31	83.600	84.700	82.300	83.400	81.796	12,115,170
2022-10-28	83.500	85.700	79.500	82.100	80.521	37,553,594
2022-10-27	78.000	82.600	77.900	82.600	81.012	7,947,944
2022-10-26	75.300	76.500	74.900	75.100	73.656	6,529,257
2022-10-25	78.900	79.200	75.200	75.200	73.754	14,705,620
2022-10-24	82.800	87.300	82.000	82.100	80.521	14,358,150
2022-10-21	84.000	84.400	80.000	80.100	78.560	6,460,147
2022-10-20	84.900	86.300	82.600	83.600	81.992	8,789,531
2022-10-19	87.600	89.100	85.200	85.200	83.562	5,334,751
2022-10-18	91.000	91.500	86.300	87.400	85.719	9,095,634
2022-10-17	83.200	90.000	82.300	89.700	87.975	8,339,532
2022-10-14	81.800	85.800	81.500	85.800	84.150	6,649,839
2022-10-13	85.000	85.700	78.000	78.000	76.500	7,384,058
2022-10-12	86.600	87.400	84.400	84.400	82.777	7,286,733
2022-10-11	86.900	89.400	84.600	86.400	84.739	8,267,360
2022-10-07	93.000	95.400	90.300	90.300	88.564	9,256,539
2022-10-06	93.300	95.200	91.200	93.700	91.898	9,204,964
2022-10-05	95.200	98.400	91.900	92.500	90.721	16,558,711
2022-10-04	95.000	96.000	91.200	94.000	92.192	15,934,910
2022-10-03	86.200	94.700	86.200	92.700	90.917	13,667,760
2022-09-30	82.500	91.200	81.500	88.100	86.406	15,006,350
2022-09-29	90.500	91.500	83.300	83.300	81.698	10,974,980
2022-09-28	92.000	94.400	88.000	88.800	87.092	8,741,265
2022-09-27	89.000	93.700	87.600	93.400	91.604	9,224,082
2022-09-26	95.000	96.200	87.600	87.600	85.915	8,745,164
2022-09-23	99.000	101.00	96.000	96.600	94.742	6,156,194
2022-09-22	97.200	101.50	92.700	100.50	98.567	8,844,491
2022-09-21	99.500	101.00	98.000	98.000	96.115	3,608,939
2022-09-20	101.00	102.00	96.300	99.300	97.390	6,560,521
2022-09-19	101.00	102.00	99.500	99.500	97.587	4,293,572
2022-09-16	103.00	106.00	100.00	100.00	98.077	5,860,793
2022-09-15	107.00	107.00	103.00	103.00	101.02	4,401,052
2022-09-14	101.00	107.00	100.00	107.00	104.94	5,801,072
2022-09-13	105.00	108.00	104.50	104.50	102.49	5,613,421
2022-09-12	105.00	109.50	103.50	104.50	102.49	8,265,715
2022-09-08	103.00	105.00	101.00	104.50	102.49	7,053,545
2022-09-07	101.00	103.50	98.600	101.50	99.548	9,000,469
2022-09-06	111.50	113.50	102.00	102.50	100.53	14,863,720
2022-09-05	120.00	121.00	112.50	113.00	110.83	8,849,926
2022-09-02	120.50	122.50	119.50	120.00	117.69	4,404,900
2022-09-01	121.50	123.50	119.50	120.00	117.69	4,897,557
2022-08-31	120.50	125.50	120.00	123.50	121.13	5,425,381
2022-08-30	123.00	123.50	120.00	120.50	118.18	5,867,069
2022-08-29	119.00	122.50	118.50	122.50	120.14	6,398,615
2022-08-26	129.00	131.00	124.00	125.50	123.09	9,176,095
2022-08-25	127.00	131.00	127.00	127.00	124.56	10,144,890
2022-08-24	130.50	131.00	125.50	125.50	123.09	7,799,187
2022-08-23	126.00	130.50	124.00	129.00	126.52	8,859,105
2022-08-22	131.00	132.50	128.00	128.00	125.54	8,818,387
2022-08-19	133.50	136.50	131.00	133.00	130.44	16,133,780
2022-08-18	125.50	135.00	124.00	132.00	129.46	22,577,939

← NewerPage 17 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.