Genesyslogic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 129.50 | 133.00 | 127.50 | 128.00 | 125.54 | 13,720,370 |
| 2022-08-16 | 132.00 | 137.00 | 128.50 | 131.50 | 128.97 | 44,907,512 |
| 2022-08-15 | 121.00 | 130.50 | 121.00 | 130.50 | 127.99 | 21,171,750 |
| 2022-08-12 | 114.50 | 120.50 | 114.00 | 119.00 | 116.71 | 14,282,290 |
| 2022-08-11 | 117.50 | 119.00 | 113.50 | 113.50 | 111.32 | 7,356,558 |
| 2022-08-10 | 113.00 | 115.00 | 112.00 | 115.00 | 112.79 | 4,705,251 |
| 2022-08-09 | 113.00 | 119.50 | 113.00 | 114.50 | 112.30 | 10,414,350 |
| 2022-08-08 | 112.00 | 116.00 | 111.50 | 114.00 | 111.81 | 7,310,225 |
| 2022-08-05 | 115.50 | 118.50 | 115.00 | 116.00 | 113.77 | 10,329,230 |
| 2022-08-04 | 111.00 | 117.50 | 110.00 | 115.00 | 112.79 | 15,482,290 |
| 2022-08-03 | 118.00 | 118.50 | 111.00 | 111.00 | 108.87 | 8,551,879 |
| 2022-08-02 | 118.00 | 119.00 | 115.00 | 118.50 | 116.22 | 10,537,480 |
| 2022-08-01 | 119.00 | 122.00 | 118.00 | 120.50 | 118.18 | 7,809,490 |
| 2022-07-29 | 121.00 | 122.50 | 118.00 | 120.50 | 118.18 | 16,272,560 |
| 2022-07-28 | 128.00 | 128.50 | 119.00 | 119.50 | 117.20 | 16,799,369 |
| 2022-07-27 | 122.00 | 126.50 | 120.00 | 125.50 | 123.09 | 23,230,660 |
| 2022-07-26 | 136.00 | 138.00 | 128.50 | 129.50 | 127.01 | 14,584,320 |
| 2022-07-25 | 141.00 | 142.00 | 136.00 | 137.00 | 134.37 | 14,697,670 |
| 2022-07-22 | 146.00 | 152.50 | 141.00 | 143.00 | 140.25 | 34,774,281 |
| 2022-07-21 | 135.50 | 146.00 | 134.50 | 145.00 | 142.21 | 31,155,650 |
| 2022-07-20 | 134.50 | 137.50 | 133.50 | 133.50 | 130.93 | 13,630,300 |
| 2022-07-19 | 131.00 | 134.50 | 129.50 | 130.50 | 127.99 | 10,004,920 |
| 2022-07-18 | 133.50 | 139.50 | 132.50 | 132.50 | 129.95 | 16,705,900 |
| 2022-07-15 | 132.00 | 138.50 | 130.50 | 133.00 | 130.44 | 22,748,789 |
| 2022-07-14 | 125.00 | 138.00 | 124.00 | 134.00 | 131.42 | 21,805,750 |
| 2022-07-13 | 133.50 | 134.00 | 126.00 | 126.00 | 123.58 | 15,020,880 |
| 2022-07-12 | 126.50 | 129.00 | 122.50 | 127.00 | 124.56 | 19,560,520 |
| 2022-07-11 | 134.50 | 135.50 | 126.00 | 131.50 | 128.97 | 20,895,510 |
| 2022-07-08 | 129.50 | 137.00 | 126.00 | 134.50 | 131.91 | 23,014,240 |
| 2022-07-07 | 128.00 | 134.50 | 124.50 | 128.00 | 125.54 | 23,021,480 |
| 2022-07-06 | 134.50 | 136.50 | 125.00 | 125.00 | 122.60 | 17,548,279 |
| 2022-07-05 | 141.00 | 141.50 | 130.50 | 138.50 | 135.84 | 18,446,150 |
| 2022-07-04 | 141.50 | 144.00 | 133.50 | 135.50 | 132.89 | 14,697,220 |
| 2022-07-01 | 148.00 | 150.50 | 137.00 | 140.50 | 137.80 | 22,290,301 |
| 2022-06-30 | 146.50 | 149.50 | 138.50 | 149.00 | 146.13 | 20,099,561 |
| 2022-06-29 | 144.00 | 151.00 | 143.00 | 150.50 | 147.61 | 15,794,740 |
| 2022-06-28 | 161.00 | 162.00 | 148.50 | 148.50 | 145.64 | 16,666,930 |
| 2022-06-27 | 163.00 | 170.50 | 163.00 | 164.50 | 161.34 | 10,145,360 |
| 2022-06-24 | 161.50 | 166.00 | 158.50 | 160.00 | 156.92 | 15,357,180 |
| 2022-06-23 | 158.00 | 164.00 | 155.50 | 161.00 | 157.90 | 19,298,141 |
| 2022-06-22 | 170.00 | 171.00 | 155.50 | 155.50 | 152.51 | 16,748,869 |
| 2022-06-21 | 169.50 | 173.00 | 163.50 | 171.50 | 168.20 | 18,278,920 |
| 2022-06-20 | 184.00 | 184.50 | 164.50 | 164.50 | 161.34 | 19,664,811 |
| 2022-06-17 | 187.00 | 192.00 | 182.00 | 182.50 | 178.99 | 12,724,400 |
| 2022-06-16 | 204.50 | 206.00 | 191.00 | 191.00 | 187.33 | 8,469,012 |
| 2022-06-15 | 203.50 | 209.50 | 199.00 | 199.00 | 195.17 | 14,381,900 |
| 2022-06-14 | 201.00 | 207.00 | 196.00 | 204.50 | 200.57 | 11,219,550 |
| 2022-06-13 | 195.00 | 203.00 | 195.00 | 201.00 | 197.13 | 7,199,167 |
| 2022-06-10 | 200.00 | 203.00 | 196.50 | 201.00 | 197.13 | 9,173,599 |
| 2022-06-09 | 199.50 | 204.00 | 194.50 | 204.00 | 200.08 | 11,156,690 |
| 2022-06-08 | 204.50 | 206.50 | 200.00 | 200.50 | 196.64 | 8,738,181 |
| 2022-06-07 | 202.00 | 204.50 | 199.00 | 200.50 | 196.64 | 13,889,100 |
| 2022-06-06 | 214.00 | 215.50 | 202.00 | 208.50 | 204.49 | 10,777,330 |
| 2022-06-02 | 208.00 | 214.00 | 206.00 | 213.50 | 209.39 | 13,148,410 |
| 2022-06-01 | 212.00 | 215.50 | 207.50 | 208.50 | 204.49 | 16,978,029 |
| 2022-05-31 | 209.50 | 211.50 | 207.00 | 211.50 | 207.43 | 17,479,449 |
| 2022-05-30 | 197.00 | 211.50 | 195.50 | 211.50 | 207.43 | 18,738,881 |
| 2022-05-27 | 195.00 | 199.50 | 191.50 | 192.50 | 188.80 | 10,200,430 |
| 2022-05-26 | 197.50 | 200.00 | 190.00 | 191.00 | 187.33 | 13,160,340 |
| 2022-05-25 | 196.00 | 202.00 | 192.00 | 197.50 | 193.70 | 13,665,960 |
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.