Genesyslogic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 391,328 |
| 2025-10-22 | 112.50 | 114.00 | 112.00 | 113.00 | 113.00 | 505,010 |
| 2025-10-21 | 112.00 | 114.50 | 112.00 | 112.50 | 112.50 | 824,101 |
| 2025-10-20 | 110.00 | 111.50 | 109.00 | 111.50 | 111.50 | 508,511 |
| 2025-10-17 | 110.00 | 110.00 | 108.50 | 109.50 | 109.50 | 462,011 |
| 2025-10-16 | 110.00 | 112.00 | 109.50 | 111.00 | 111.00 | 803,307 |
| 2025-10-15 | 107.50 | 109.50 | 106.00 | 109.50 | 109.50 | 618,280 |
| 2025-10-14 | 111.50 | 113.00 | 105.50 | 105.50 | 105.50 | 1,663,968 |
| 2025-10-13 | 109.00 | 110.50 | 107.00 | 110.00 | 110.00 | 1,240,000 |
| 2025-10-09 | 116.00 | 117.00 | 114.50 | 114.50 | 114.50 | 646,270 |
| 2025-10-08 | 116.00 | 116.00 | 114.00 | 115.50 | 115.50 | 873,078 |
| 2025-10-07 | 116.50 | 118.00 | 114.00 | 117.50 | 117.50 | 875,691 |
| 2025-10-03 | 114.50 | 115.50 | 114.00 | 115.00 | 115.00 | 455,280 |
| 2025-10-02 | 115.50 | 115.50 | 113.50 | 114.00 | 114.00 | 462,082 |
| 2025-10-01 | 117.50 | 117.50 | 113.50 | 113.50 | 113.50 | 737,113 |
| 2025-09-30 | 115.00 | 117.00 | 113.00 | 116.50 | 116.50 | 680,288 |
| 2025-09-29 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-09-26 | 118.50 | 118.50 | 113.00 | 113.00 | 113.00 | 1,683,216 |
| 2025-09-25 | 118.50 | 119.50 | 117.50 | 118.50 | 118.50 | 550,280 |
| 2025-09-24 | 122.00 | 122.00 | 118.00 | 118.50 | 118.50 | 1,264,100 |
| 2025-09-23 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 1,068,370 |
| 2025-09-22 | 122.50 | 124.00 | 121.50 | 121.50 | 121.50 | 888,262 |
| 2025-09-19 | 124.00 | 125.00 | 122.00 | 122.50 | 122.50 | 1,200,040 |
| 2025-09-18 | 119.50 | 126.00 | 119.50 | 124.00 | 124.00 | 2,631,039 |
| 2025-09-17 | 121.00 | 122.00 | 118.50 | 118.50 | 118.50 | 884,278 |
| 2025-09-16 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 789,507 |
| 2025-09-15 | 120.00 | 120.50 | 117.00 | 118.50 | 118.50 | 921,171 |
| 2025-09-12 | 120.00 | 123.50 | 119.00 | 119.50 | 119.50 | 1,247,039 |
| 2025-09-11 | 123.00 | 123.50 | 119.00 | 119.00 | 119.00 | 1,091,230 |
| 2025-09-10 | 123.50 | 124.00 | 121.00 | 122.00 | 122.00 | 1,232,290 |
| 2025-09-09 | 124.50 | 125.50 | 123.00 | 123.50 | 123.50 | 888,330 |
| 2025-09-08 | 125.50 | 125.50 | 123.50 | 123.50 | 123.50 | 904,973 |
| 2025-09-05 | 126.00 | 126.50 | 124.50 | 125.50 | 125.50 | 540,078 |
| 2025-09-04 | 128.00 | 128.00 | 124.50 | 125.00 | 125.00 | 728,000 |
| 2025-09-03 | 125.00 | 128.50 | 125.00 | 126.50 | 126.50 | 875,020 |
| 2025-09-02 | 126.50 | 127.50 | 123.00 | 125.00 | 125.00 | 742,030 |
| 2025-09-01 | 129.50 | 130.00 | 124.50 | 125.00 | 125.00 | 1,596,282 |
| 2025-08-29 | 129.50 | 131.00 | 126.50 | 130.00 | 130.00 | 1,686,985 |
| 2025-08-28 | 128.50 | 130.50 | 127.50 | 128.00 | 128.00 | 2,007,379 |
| 2025-08-27 | 129.00 | 130.50 | 126.50 | 129.50 | 129.50 | 2,526,295 |
| 2025-08-26 | 122.00 | 128.50 | 122.00 | 128.00 | 128.00 | 2,682,198 |
| 2025-08-25 | 120.00 | 123.00 | 120.00 | 121.50 | 121.50 | 1,232,475 |
| 2025-08-22 | 120.50 | 121.50 | 117.00 | 118.00 | 118.00 | 1,386,081 |
| 2025-08-21 | 120.00 | 122.00 | 119.50 | 120.00 | 120.00 | 1,098,015 |
| 2025-08-20 | 121.50 | 123.50 | 119.00 | 119.50 | 119.50 | 2,256,078 |
| 2025-08-19 | 129.00 | 129.50 | 122.50 | 122.50 | 122.50 | 3,739,211 |
| 2025-08-18 | 135.50 | 135.50 | 128.50 | 128.50 | 128.50 | 4,779,214 |
| 2025-08-15 | 141.00 | 141.50 | 135.00 | 135.50 | 135.50 | 2,773,201 |
| 2025-08-14 | 136.00 | 140.50 | 134.50 | 138.00 | 138.00 | 3,000,268 |
| 2025-08-13 | 135.00 | 142.00 | 135.00 | 136.00 | 136.00 | 5,467,069 |
| 2025-08-12 | 132.00 | 133.00 | 131.50 | 132.00 | 132.00 | 910,152 |
| 2025-08-11 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 1,191,060 |
| 2025-08-08 | 135.00 | 137.50 | 134.50 | 134.50 | 134.50 | 1,356,310 |
| 2025-08-07 | 133.50 | 136.50 | 133.50 | 134.50 | 134.50 | 1,384,200 |
| 2025-08-06 | 136.50 | 137.00 | 133.00 | 134.00 | 134.00 | 2,039,101 |
| 2025-08-05 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 1,374,072 |
| 2025-08-04 | 137.00 | 139.00 | 135.50 | 139.00 | 139.00 | 1,162,152 |
| 2025-08-01 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 2,486,347 |
| 2025-07-31 | 133.50 | 134.00 | 132.00 | 132.00 | 132.00 | 738,529 |
| 2025-07-30 | 133.00 | 136.00 | 130.00 | 133.50 | 133.50 | 1,498,125 |
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.