Genesyslogic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	101.50	105.50	100.00	102.50	102.50	2,603,302
2026-01-19	101.00	102.50	100.50	101.50	101.50	1,180,079
2026-01-16	103.00	103.50	100.00	100.50	100.50	1,523,507
2026-01-15	104.00	104.50	101.00	102.50	102.50	1,741,703
2026-01-14	103.50	104.50	102.50	104.00	104.00	1,874,120
2026-01-13	107.00	107.50	102.00	102.50	102.50	4,462,049
2026-01-12	103.50	110.50	103.00	108.50	108.50	11,749,382
2026-01-09	92.600	101.50	92.400	101.50	101.50	5,723,156
2026-01-08	95.400	96.000	92.200	92.400	92.400	1,572,239
2026-01-07	92.500	97.300	92.500	95.000	95.000	2,308,210
2026-01-06	91.800	92.600	91.300	91.300	91.300	886,100
2026-01-05	94.600	95.000	90.900	91.200	91.200	1,349,461
2026-01-02	93.800	95.600	93.800	94.000	94.000	603,032
2025-12-31	94.600	95.000	92.500	93.600	93.600	929,409
2025-12-30	95.800	95.800	93.500	94.000	94.000	1,071,598
2025-12-29	97.000	97.100	95.900	96.000	96.000	720,084
2025-12-26	98.600	99.000	96.400	96.500	96.500	848,510
2025-12-24	99.000	101.00	97.500	97.800	97.800	1,303,129
2025-12-23	97.500	101.00	97.000	98.200	98.200	2,268,006
2025-12-22	97.000	99.700	96.800	97.000	97.000	1,039,001
2025-12-19	97.600	98.600	96.400	96.900	96.900	1,593,004
2025-12-18	96.900	97.800	95.500	95.500	95.500	1,288,047
2025-12-17	100.00	101.00	97.300	97.600	97.600	2,498,091
2025-12-16	97.500	105.50	97.000	100.00	100.00	6,815,300
2025-12-15	94.600	99.500	93.900	98.200	98.200	1,526,517
2025-12-12	98.500	100.00	95.000	95.200	95.200	2,005,246
2025-12-11	101.00	102.00	98.000	98.000	98.000	2,090,106
2025-12-10	103.50	103.50	100.00	100.00	100.00	3,168,040
2025-12-09	100.00	105.00	98.500	105.00	105.00	8,725,556
2025-12-08	90.900	97.900	90.900	97.900	97.900	2,003,051
2025-12-05	89.300	90.000	87.800	89.000	89.000	744,000
2025-12-04	90.300	91.200	88.800	89.200	89.200	683,160
2025-12-03	90.500	91.900	90.100	90.300	90.300	506,200
2025-12-02	92.000	92.300	90.300	90.400	90.400	714,042
2025-12-01	92.400	94.100	91.500	91.500	91.500	659,069
2025-11-28	91.000	93.000	90.900	92.100	92.100	596,100
2025-11-27	92.000	92.200	90.300	91.000	91.000	507,347
2025-11-26	89.600	91.900	89.600	90.900	90.900	743,127
2025-11-25	90.200	90.500	88.300	89.300	89.300	673,000
2025-11-24	88.500	90.500	88.500	89.000	89.000	525,011
2025-11-21	90.100	90.700	87.400	87.500	87.500	1,337,075
2025-11-20	92.300	92.800	91.400	92.200	92.200	406,131
2025-11-19	91.100	93.200	89.800	90.100	90.100	878,055
2025-11-18	93.500	93.700	90.400	90.400	90.400	963,075
2025-11-17	93.200	95.000	92.400	94.200	94.200	1,168,360
2025-11-14	94.100	96.400	91.600	91.800	91.800	1,959,727
2025-11-13	97.900	99.600	96.300	96.500	96.500	1,385,248
2025-11-12	100.00	100.50	97.000	97.900	97.900	2,627,051
2025-11-11	102.50	103.50	100.50	100.50	100.50	501,004
2025-11-10	101.00	101.50	98.500	100.50	100.50	758,171
2025-11-07	104.00	105.00	100.50	100.50	100.50	963,300
2025-11-06	103.00	104.50	102.00	103.00	103.00	745,201
2025-11-05	102.00	103.00	100.00	103.00	103.00	1,284,779
2025-11-04	108.00	108.00	102.50	104.00	104.00	1,219,115
2025-11-03	108.00	109.50	107.00	107.50	107.50	501,005
2025-10-31	108.00	108.50	106.50	108.00	108.00	468,207
2025-10-30	111.00	111.50	106.50	107.00	107.00	1,026,227
2025-10-29	109.00	112.50	109.00	110.50	110.50	648,000
2025-10-28	111.00	111.00	108.00	108.50	108.50	551,501
2025-10-27	113.00	113.00	110.00	110.00	110.00	587,330

← NewerPage 4 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.