Genesyslogic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 205.00 | 205.50 | 192.00 | 194.00 | 190.27 | 14,604,940 |
| 2022-05-23 | 210.00 | 214.00 | 202.00 | 202.00 | 198.12 | 14,776,220 |
| 2022-05-20 | 214.50 | 216.00 | 206.00 | 208.00 | 204.00 | 17,291,350 |
| 2022-05-19 | 206.00 | 214.00 | 202.50 | 213.50 | 209.39 | 17,249,279 |
| 2022-05-18 | 215.50 | 219.00 | 213.00 | 213.50 | 209.39 | 27,776,359 |
| 2022-05-17 | 201.50 | 215.50 | 199.00 | 212.00 | 207.92 | 27,382,391 |
| 2022-05-16 | 202.00 | 203.50 | 196.00 | 196.00 | 192.23 | 23,315,279 |
| 2022-05-13 | 190.50 | 200.50 | 189.00 | 197.00 | 193.21 | 28,257,770 |
| 2022-05-12 | 190.50 | 195.50 | 183.50 | 183.50 | 179.97 | 22,304,221 |
| 2022-05-11 | 193.50 | 199.00 | 186.50 | 194.50 | 190.76 | 23,293,801 |
| 2022-05-10 | 180.00 | 197.00 | 179.00 | 196.50 | 192.72 | 22,079,240 |
| 2022-05-09 | 190.00 | 193.00 | 181.00 | 184.50 | 180.95 | 20,897,100 |
| 2022-05-06 | 196.00 | 202.50 | 191.00 | 192.00 | 188.31 | 16,758,711 |
| 2022-05-05 | 210.00 | 217.00 | 207.50 | 211.50 | 207.43 | 23,048,699 |
| 2022-05-04 | 205.00 | 211.00 | 202.50 | 205.00 | 201.06 | 12,410,920 |
| 2022-05-03 | 200.00 | 206.50 | 200.00 | 205.00 | 201.06 | 10,340,050 |
| 2022-04-29 | 210.00 | 213.00 | 199.50 | 199.50 | 195.66 | 15,456,730 |
| 2022-04-28 | 205.50 | 216.00 | 197.00 | 204.00 | 200.08 | 22,312,461 |
| 2022-04-27 | 190.00 | 206.00 | 190.00 | 203.50 | 199.59 | 18,704,020 |
| 2022-04-26 | 205.50 | 207.00 | 197.00 | 203.50 | 199.59 | 20,909,840 |
| 2022-04-25 | 206.00 | 211.50 | 199.50 | 199.50 | 195.66 | 16,212,700 |
| 2022-04-22 | 233.50 | 235.00 | 221.50 | 221.50 | 217.24 | 19,019,311 |
| 2022-04-21 | 231.00 | 239.00 | 226.00 | 239.00 | 234.40 | 16,872,789 |
| 2022-04-20 | 226.00 | 229.00 | 220.00 | 229.00 | 224.60 | 16,619,270 |
| 2022-04-19 | 230.00 | 235.00 | 221.50 | 221.50 | 217.24 | 16,646,881 |
| 2022-04-18 | 225.00 | 228.50 | 221.00 | 226.50 | 222.14 | 15,307,580 |
| 2022-04-15 | 230.50 | 237.50 | 220.00 | 225.50 | 221.16 | 19,466,881 |
| 2022-04-14 | 256.00 | 256.50 | 232.00 | 232.00 | 227.54 | 19,743,850 |
| 2022-04-13 | 256.50 | 261.00 | 247.50 | 248.00 | 243.23 | 11,288,020 |
| 2022-04-12 | 248.00 | 266.00 | 247.50 | 249.50 | 244.70 | 13,288,110 |
| 2022-04-11 | 265.50 | 268.50 | 246.00 | 246.00 | 241.27 | 8,537,149 |
| 2022-04-08 | 275.00 | 277.00 | 256.00 | 264.50 | 259.41 | 30,620,650 |
| 2022-04-07 | 295.50 | 298.00 | 272.00 | 272.00 | 266.77 | 21,525,650 |
| 2022-04-06 | 295.00 | 303.50 | 290.50 | 302.00 | 296.19 | 9,691,889 |
| 2022-04-01 | 295.50 | 300.50 | 292.50 | 300.00 | 294.23 | 9,610,756 |
| 2022-03-31 | 307.00 | 308.00 | 296.00 | 302.00 | 296.19 | 11,457,780 |
| 2022-03-30 | 317.50 | 320.50 | 303.00 | 304.50 | 298.64 | 19,098,439 |
| 2022-03-29 | 305.00 | 323.00 | 304.50 | 309.00 | 303.06 | 19,871,170 |
| 2022-03-28 | 291.00 | 303.50 | 286.50 | 303.00 | 297.17 | 11,218,650 |
| 2022-03-25 | 297.00 | 302.50 | 292.00 | 292.50 | 282.46 | 8,684,789 |
| 2022-03-24 | 299.50 | 309.50 | 290.50 | 292.00 | 281.98 | 14,133,820 |
| 2022-03-23 | 310.00 | 333.50 | 298.00 | 298.00 | 287.77 | 27,286,600 |
| 2022-03-22 | 301.50 | 307.00 | 297.00 | 307.00 | 296.46 | 29,084,141 |
| 2022-03-21 | 292.50 | 306.50 | 285.50 | 306.50 | 295.98 | 43,112,301 |
| 2022-03-18 | 296.00 | 299.00 | 282.50 | 291.50 | 281.50 | 40,595,672 |
| 2022-03-17 | 277.00 | 292.00 | 273.00 | 292.00 | 281.98 | 25,107,600 |
| 2022-03-16 | 273.00 | 273.00 | 259.00 | 265.50 | 256.39 | 29,512,039 |
| 2022-03-15 | 294.50 | 295.50 | 265.00 | 265.00 | 255.91 | 30,236,859 |
| 2022-03-14 | 295.00 | 302.50 | 289.00 | 294.00 | 283.91 | 38,300,520 |
| 2022-03-11 | 280.50 | 289.50 | 276.00 | 289.50 | 279.56 | 23,744,570 |
| 2022-03-10 | 288.00 | 288.00 | 272.50 | 279.00 | 269.42 | 27,274,971 |
| 2022-03-09 | 275.00 | 280.50 | 266.00 | 270.50 | 261.22 | 44,763,738 |
| 2022-03-08 | 265.50 | 281.00 | 262.50 | 265.50 | 256.39 | 54,179,047 |
| 2022-03-07 | 281.00 | 281.00 | 260.00 | 265.00 | 255.91 | 31,344,910 |
| 2022-03-04 | 292.00 | 297.50 | 279.00 | 281.00 | 271.36 | 43,968,539 |
| 2022-03-03 | 283.00 | 300.00 | 282.50 | 293.50 | 283.43 | 56,476,754 |
| 2022-03-02 | 251.00 | 273.00 | 250.00 | 273.00 | 263.63 | 54,143,340 |
| 2022-03-01 | 250.00 | 254.50 | 245.50 | 248.50 | 239.97 | 29,009,949 |
| 2022-02-25 | 240.50 | 253.50 | 240.00 | 245.00 | 236.59 | 51,183,832 |
| 2022-02-24 | 236.00 | 241.00 | 227.00 | 233.00 | 225.00 | 28,923,641 |
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.