Genesyslogic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 229.00 | 242.00 | 226.00 | 238.50 | 230.31 | 33,232,422 |
| 2022-02-22 | 240.00 | 242.50 | 223.00 | 226.50 | 218.73 | 24,239,471 |
| 2022-02-21 | 234.00 | 240.00 | 232.00 | 240.00 | 231.76 | 11,289,490 |
| 2022-02-18 | 233.00 | 239.50 | 230.00 | 238.50 | 230.31 | 22,293,730 |
| 2022-02-17 | 244.50 | 244.50 | 234.00 | 236.00 | 227.90 | 26,025,160 |
| 2022-02-16 | 252.00 | 258.00 | 240.50 | 245.50 | 237.07 | 45,798,219 |
| 2022-02-15 | 269.00 | 273.00 | 239.00 | 245.00 | 236.59 | 54,506,633 |
| 2022-02-14 | 271.00 | 271.50 | 258.50 | 265.00 | 255.91 | 38,964,441 |
| 2022-02-11 | 244.00 | 271.00 | 244.00 | 271.00 | 261.70 | 37,529,059 |
| 2022-02-10 | 257.00 | 258.00 | 244.00 | 246.50 | 238.04 | 49,588,008 |
| 2022-02-09 | 226.00 | 243.00 | 226.00 | 243.00 | 234.66 | 33,991,449 |
| 2022-02-08 | 214.00 | 222.00 | 213.50 | 221.00 | 213.42 | 33,928,391 |
| 2022-02-07 | 201.50 | 213.50 | 197.50 | 213.50 | 206.17 | 13,942,010 |
| 2022-01-26 | 203.50 | 206.50 | 192.50 | 194.50 | 187.82 | 18,676,221 |
| 2022-01-25 | 202.00 | 209.50 | 200.00 | 205.00 | 197.96 | 21,197,330 |
| 2022-01-24 | 196.00 | 204.50 | 191.00 | 204.50 | 197.48 | 14,115,890 |
| 2022-01-21 | 205.50 | 212.00 | 196.00 | 198.00 | 191.20 | 22,290,320 |
| 2022-01-20 | 207.00 | 214.50 | 204.00 | 210.00 | 202.79 | 29,376,859 |
| 2022-01-19 | 200.50 | 209.00 | 199.50 | 207.00 | 199.90 | 13,809,830 |
| 2022-01-18 | 200.50 | 210.00 | 200.00 | 205.50 | 198.45 | 20,271,359 |
| 2022-01-17 | 191.50 | 204.50 | 189.50 | 203.50 | 196.52 | 28,313,119 |
| 2022-01-14 | 182.00 | 194.00 | 179.00 | 192.00 | 185.41 | 10,545,310 |
| 2022-01-13 | 192.00 | 192.00 | 183.50 | 185.50 | 179.13 | 7,680,604 |
| 2022-01-12 | 194.00 | 196.00 | 188.50 | 191.50 | 184.93 | 9,598,306 |
| 2022-01-11 | 187.00 | 192.50 | 185.50 | 191.50 | 184.93 | 11,410,360 |
| 2022-01-10 | 177.00 | 195.00 | 172.50 | 190.00 | 183.48 | 15,444,320 |
| 2022-01-07 | 192.00 | 193.00 | 179.00 | 179.00 | 172.86 | 13,010,570 |
| 2022-01-06 | 193.00 | 195.50 | 190.00 | 194.00 | 187.34 | 12,684,090 |
| 2022-01-05 | 199.00 | 199.00 | 188.00 | 188.00 | 181.55 | 7,277,148 |
| 2022-01-04 | 199.00 | 201.00 | 196.50 | 198.00 | 191.20 | 4,874,233 |
| 2022-01-03 | 201.50 | 204.00 | 196.00 | 196.00 | 189.27 | 6,498,308 |
| 2021-12-30 | 197.00 | 201.50 | 195.50 | 201.50 | 194.58 | 4,197,460 |
| 2021-12-29 | 200.50 | 201.50 | 196.00 | 197.00 | 190.24 | 5,589,287 |
| 2021-12-28 | 199.00 | 205.50 | 197.00 | 199.50 | 192.65 | 12,256,220 |
| 2021-12-27 | 198.00 | 200.00 | 193.50 | 198.00 | 191.20 | 10,431,820 |
| 2021-12-24 | 209.00 | 210.00 | 199.00 | 199.00 | 192.17 | 12,880,020 |
| 2021-12-23 | 210.00 | 214.50 | 205.50 | 206.00 | 198.93 | 24,460,939 |
| 2021-12-22 | 209.00 | 213.50 | 203.00 | 204.00 | 197.00 | 22,927,270 |
| 2021-12-21 | 202.00 | 216.00 | 197.50 | 206.50 | 199.41 | 44,854,512 |
| 2021-12-20 | 210.00 | 222.00 | 197.00 | 198.00 | 191.20 | 42,191,699 |
| 2021-12-17 | 208.50 | 213.00 | 200.50 | 205.00 | 197.96 | 37,741,449 |
| 2021-12-16 | 194.50 | 208.00 | 193.00 | 208.00 | 200.86 | 29,095,529 |
| 2021-12-15 | 176.50 | 194.00 | 176.50 | 189.50 | 183.00 | 21,141,740 |
| 2021-12-14 | 179.00 | 182.00 | 175.50 | 179.50 | 173.34 | 8,120,912 |
| 2021-12-13 | 182.50 | 185.00 | 176.50 | 183.50 | 177.20 | 6,598,382 |
| 2021-12-10 | 186.50 | 188.00 | 180.50 | 180.50 | 174.31 | 9,261,115 |
| 2021-12-09 | 192.50 | 193.50 | 186.00 | 186.50 | 180.10 | 15,718,490 |
| 2021-12-08 | 189.00 | 195.50 | 185.00 | 195.00 | 188.31 | 18,780,510 |
| 2021-12-07 | 190.00 | 193.00 | 182.50 | 184.00 | 177.69 | 11,804,540 |
| 2021-12-06 | 183.50 | 188.50 | 181.50 | 187.50 | 181.07 | 7,193,566 |
| 2021-12-03 | 188.00 | 189.50 | 182.00 | 183.00 | 176.72 | 10,984,800 |
| 2021-12-02 | 190.50 | 192.00 | 183.50 | 185.50 | 179.13 | 14,056,180 |
| 2021-12-01 | 184.50 | 196.00 | 180.50 | 194.00 | 187.34 | 20,026,600 |
| 2021-11-30 | 189.00 | 192.00 | 182.00 | 182.50 | 176.24 | 17,367,850 |
| 2021-11-29 | 175.50 | 185.00 | 171.00 | 185.00 | 178.65 | 17,935,070 |
| 2021-11-26 | 177.50 | 182.00 | 173.00 | 177.00 | 170.93 | 16,864,340 |
| 2021-11-25 | 190.00 | 191.50 | 181.00 | 181.00 | 174.79 | 12,715,030 |
| 2021-11-24 | 190.50 | 192.50 | 181.50 | 188.00 | 181.55 | 15,419,720 |
| 2021-11-23 | 195.00 | 199.50 | 181.50 | 189.00 | 182.51 | 26,038,270 |
| 2021-11-22 | 193.00 | 204.50 | 191.50 | 193.50 | 186.86 | 46,992,762 |
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.