Genesyslogic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	93.700	95.600	93.700	95.000	95.000	764,145
2026-07-21	89.500	92.900	89.400	92.700	92.700	670,239
2026-07-20	91.200	91.200	84.900	89.500	89.500	1,248,177
2026-07-17	96.100	96.300	89.500	90.000	90.000	2,580,100
2026-07-16	99.400	99.400	96.500	97.200	97.200	1,778,141
2026-07-15	102.00	103.00	99.600	99.900	99.900	1,464,190
2026-07-14	100.50	104.00	97.300	101.50	101.50	2,146,035
2026-07-13	102.50	105.00	99.600	101.50	101.50	1,461,200
2026-07-10	102.00	102.00	102.00	102.00	102.00	0
2026-07-09	102.50	103.00	101.00	102.00	102.00	716,005
2026-07-08	101.50	103.00	100.00	102.50	102.50	1,206,260
2026-07-07	105.50	106.00	101.00	101.50	101.50	1,395,366
2026-07-06	105.50	109.50	105.00	105.50	105.50	2,775,209
2026-07-03	103.00	106.50	103.00	105.00	105.00	1,882,790
2026-07-02	99.000	105.00	99.000	104.50	104.50	1,568,236
2026-07-01	103.00	104.00	99.200	99.400	99.400	1,157,518
2026-06-30	103.50	103.50	101.50	102.50	102.50	907,266
2026-06-29	97.300	102.50	96.000	101.50	101.50	2,278,134
2026-06-26	101.50	101.50	96.300	96.500	96.500	3,171,036
2026-06-25	106.00	106.50	102.00	102.50	102.50	1,928,510
2026-06-24	103.50	105.00	102.50	105.00	105.00	1,455,131
2026-06-23	110.00	111.00	104.00	105.50	105.50	3,614,110
2026-06-22	105.00	110.50	105.00	108.50	108.50	5,740,875
2026-06-18	100.50	106.00	100.50	103.50	103.50	3,476,625
2026-06-17	99.200	101.00	97.500	100.50	100.50	1,105,026
2026-06-16	103.00	103.50	99.100	99.100	99.100	1,548,067
2026-06-15	101.00	104.00	101.00	102.50	102.50	1,827,210
2026-06-12	101.50	103.50	99.000	99.000	99.000	1,801,010
2026-06-11	101.00	103.00	96.700	98.600	98.600	2,506,114
2026-06-10	102.50	109.00	100.00	100.00	100.00	7,569,697
2026-06-09	99.200	104.50	98.900	102.50	102.50	2,371,517
2026-06-08	96.000	100.50	93.300	99.000	99.000	2,686,434
2026-06-05	102.00	103.00	98.000	103.00	103.00	2,096,456
2026-06-04	103.00	103.50	101.00	102.50	102.50	1,629,952
2026-06-03	102.00	105.00	99.700	103.00	103.00	2,863,075
2026-06-02	102.50	104.00	99.100	101.00	101.00	2,750,387
2026-06-01	99.100	103.00	98.800	101.50	101.50	1,980,602
2026-05-29	98.900	100.50	98.200	99.000	99.000	1,276,150
2026-05-28	99.000	102.00	96.800	97.700	97.700	1,633,103
2026-05-27	103.00	103.00	98.200	99.000	99.000	2,259,515
2026-05-26	104.00	104.50	101.00	101.50	101.50	1,506,033
2026-05-25	104.50	104.50	102.50	103.00	103.00	2,371,118
2026-05-22	102.00	103.50	101.00	103.00	103.00	2,207,101
2026-05-21	99.100	102.00	98.200	101.50	101.50	2,989,605
2026-05-20	93.600	97.500	92.300	96.700	96.700	1,399,150
2026-05-19	95.000	97.500	92.900	93.000	93.000	1,335,512
2026-05-18	95.600	95.600	92.400	95.000	95.000	1,358,054
2026-05-15	99.200	103.00	96.400	96.600	96.600	2,950,599
2026-05-14	101.50	103.00	98.100	98.900	98.900	2,185,239
2026-05-13	101.00	105.00	100.00	100.50	100.50	2,215,331
2026-05-12	104.00	104.00	100.50	102.00	102.00	1,787,199
2026-05-11	103.50	104.50	99.900	103.00	103.00	2,504,556
2026-05-08	102.00	106.00	100.50	102.00	102.00	3,869,168
2026-05-07	99.600	104.00	98.700	102.00	102.00	3,127,802
2026-05-06	99.900	99.900	97.400	99.000	99.000	1,507,021
2026-05-05	97.500	101.00	97.100	98.400	98.400	1,550,003
2026-05-04	99.100	99.900	97.200	97.200	97.200	1,602,013
2026-04-30	99.100	99.500	97.200	98.700	98.700	1,391,200
2026-04-29	98.900	100.00	97.500	98.700	98.700	1,215,325
2026-04-28	97.100	103.50	96.300	99.200	99.200	2,821,360

← NewerPage 2 of 5 · 243 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.