Genesyslogic historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	192.00	195.00	181.50	188.50	182.03	26,477,859
2021-11-18	188.00	198.50	187.00	190.00	183.48	36,044,539
2021-11-17	185.00	196.50	181.50	193.00	186.38	61,450,359
2021-11-16	183.00	183.00	172.50	179.00	172.86	35,653,191
2021-11-15	171.00	182.00	170.50	182.00	175.75	57,770,480
2021-11-12	169.00	179.50	160.50	165.50	159.82	86,763,531
2021-11-11	151.50	166.50	150.00	166.50	160.79	35,901,500
2021-11-10	148.50	156.00	148.00	151.50	146.30	42,962,641
2021-11-09	140.00	152.00	139.00	147.00	141.96	25,205,131
2021-11-08	138.50	139.50	134.00	138.50	133.75	8,212,287
2021-11-05	136.50	139.00	131.50	138.50	133.75	10,201,070
2021-11-04	140.50	141.50	133.50	135.50	130.85	11,067,730
2021-11-03	142.00	144.50	133.00	138.50	133.75	17,328,850
2021-11-02	153.50	156.00	138.00	142.00	137.13	26,597,471
2021-11-01	146.00	157.50	145.50	152.00	146.78	30,492,609
2021-10-29	149.00	151.00	144.00	144.00	139.06	24,594,301
2021-10-28	145.50	150.00	143.00	148.50	143.40	35,272,059
2021-10-27	135.50	145.50	135.00	145.50	140.51	28,737,221
2021-10-26	145.00	150.50	132.50	132.50	127.95	32,568,600
2021-10-25	144.00	146.50	142.50	143.50	138.58	17,888,369
2021-10-22	141.50	143.00	137.50	142.50	137.61	22,986,500
2021-10-21	135.50	142.50	135.00	138.00	133.26	25,698,680
2021-10-20	130.50	137.50	130.00	137.50	132.78	25,548,391
2021-10-19	122.50	135.00	121.00	131.50	126.99	34,823,199
2021-10-18	121.50	123.50	116.50	123.00	118.78	16,226,780
2021-10-15	123.00	124.50	118.50	121.00	116.85	21,764,020
2021-10-14	121.50	123.50	115.00	121.00	116.85	23,148,689

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.