Genesyslogic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	97.100	103.50	96.300	99.200	99.200	2,821,360
2026-04-27	100.50	101.00	96.200	97.000	97.000	1,987,755
2026-04-24	100.00	103.50	99.000	99.000	99.000	4,179,002
2026-04-23	109.50	109.50	94.300	98.000	98.000	9,817,425
2026-04-22	95.600	104.00	95.500	104.00	104.00	4,173,311
2026-04-21	94.300	95.500	93.300	94.800	94.800	1,209,123
2026-04-20	94.800	95.400	93.100	93.400	93.400	1,303,321
2026-04-17	94.100	96.400	92.900	93.900	93.900	1,912,481
2026-04-16	87.300	94.300	87.300	92.800	92.800	2,745,241
2026-04-15	88.300	89.000	87.200	87.200	87.200	868,002
2026-04-14	88.500	88.900	87.400	88.300	88.300	691,502
2026-04-13	88.700	89.400	87.700	87.800	87.800	655,287
2026-04-10	90.200	90.700	88.200	88.700	88.700	655,158
2026-04-09	88.400	89.900	88.300	89.300	89.300	766,306
2026-04-08	92.400	92.900	91.500	92.200	87.700	1,199,109
2026-04-07	91.600	92.800	90.400	90.800	86.368	652,033
2026-04-02	92.900	93.700	91.200	91.400	86.939	542,792
2026-04-01	92.700	93.300	92.000	92.000	92.000	460,133
2026-03-31	92.500	95.400	89.600	90.100	90.100	1,476,401
2026-03-30	92.500	92.600	90.500	91.300	91.300	697,119
2026-03-27	93.100	94.100	92.000	93.600	93.600	601,200
2026-03-26	96.500	97.100	94.100	94.100	94.100	710,040
2026-03-25	94.800	96.800	94.200	96.500	96.500	710,169
2026-03-24	95.900	96.400	91.000	93.000	93.000	1,003,094
2026-03-23	95.100	97.000	93.800	94.300	94.300	769,141
2026-03-20	95.500	97.400	93.400	97.400	97.400	1,040,113
2026-03-19	96.500	97.500	94.300	94.400	94.400	919,088
2026-03-18	95.600	98.400	95.100	97.600	97.600	1,290,066
2026-03-17	95.400	96.000	94.400	94.400	94.400	785,101
2026-03-16	95.800	96.000	94.200	94.400	94.400	423,088
2026-03-13	93.900	95.700	93.100	95.100	95.100	485,035
2026-03-12	94.300	95.700	93.700	95.000	95.000	626,219
2026-03-11	92.400	95.200	92.400	94.200	94.200	724,297
2026-03-10	91.000	91.700	89.700	91.500	91.500	740,008
2026-03-09	86.200	89.800	86.000	88.800	88.800	1,071,310
2026-03-06	94.000	95.900	94.000	94.800	94.800	620,019
2026-03-05	94.800	96.800	93.500	94.700	94.700	983,515
2026-03-04	98.500	98.500	92.200	92.600	92.600	2,042,408
2026-03-03	101.00	102.50	98.700	99.600	99.600	1,305,150
2026-03-02	99.100	101.50	98.500	100.00	100.00	1,514,969
2026-02-26	101.50	103.00	100.50	101.50	101.50	1,559,403
2026-02-25	101.50	106.00	100.00	100.00	100.00	4,027,334
2026-02-24	97.200	102.50	97.100	99.500	99.500	2,447,302
2026-02-23	95.200	97.100	93.800	96.400	96.400	962,091
2026-02-11	96.700	96.700	94.000	94.500	94.500	922,541
2026-02-10	96.600	97.500	95.500	95.600	95.600	662,300
2026-02-09	98.000	98.300	95.400	95.900	95.900	897,386
2026-02-06	98.800	98.800	94.100	96.000	96.000	1,289,090
2026-02-05	99.500	100.50	97.400	97.400	97.400	1,211,580
2026-02-04	99.400	102.00	99.000	100.50	100.50	1,055,060
2026-02-03	100.00	101.00	97.000	100.00	100.00	1,210,106
2026-02-02	101.00	103.00	97.500	97.800	97.800	2,868,408
2026-01-30	101.00	102.00	96.400	100.50	100.50	2,173,359
2026-01-29	103.50	104.00	99.600	100.00	100.00	1,435,255
2026-01-28	104.50	105.00	101.50	102.50	102.50	1,736,500
2026-01-27	101.50	104.00	100.00	104.00	104.00	1,709,961
2026-01-26	102.00	103.50	100.00	101.50	101.50	1,370,809
2026-01-23	100.50	105.50	99.200	101.00	101.00	3,463,052
2026-01-22	101.50	101.50	98.500	98.900	98.900	1,680,036
2026-01-21	102.00	103.00	99.500	99.900	99.900	1,732,207

← NewerPage 3 of 21 · 1,226 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.