Genesyslogic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 135.50 | 137.00 | 131.50 | 132.00 | 132.00 | 1,255,808 |
| 2025-07-28 | 136.50 | 137.50 | 135.50 | 135.50 | 135.50 | 659,144 |
| 2025-07-25 | 137.50 | 137.50 | 135.00 | 135.00 | 135.00 | 1,290,828 |
| 2025-07-24 | 138.50 | 139.00 | 136.50 | 137.50 | 137.50 | 638,617 |
| 2025-07-23 | 138.00 | 139.00 | 136.50 | 137.50 | 137.50 | 819,508 |
| 2025-07-22 | 142.50 | 143.50 | 136.50 | 136.50 | 136.50 | 1,960,502 |
| 2025-07-21 | 145.50 | 145.50 | 142.00 | 142.50 | 142.50 | 1,357,167 |
| 2025-07-18 | 147.00 | 147.00 | 144.00 | 145.50 | 145.50 | 1,471,215 |
| 2025-07-17 | 143.00 | 146.50 | 142.50 | 145.50 | 145.50 | 1,153,278 |
| 2025-07-16 | 144.50 | 145.50 | 142.00 | 142.50 | 142.50 | 1,841,190 |
| 2025-07-15 | 145.00 | 146.00 | 143.00 | 143.50 | 143.50 | 1,466,372 |
| 2025-07-14 | 148.00 | 149.50 | 145.00 | 145.50 | 145.50 | 1,696,102 |
| 2025-07-11 | 141.00 | 149.00 | 141.00 | 148.50 | 148.50 | 3,996,837 |
| 2025-07-10 | 144.50 | 145.50 | 137.50 | 140.50 | 140.50 | 4,026,924 |
| 2025-07-09 | 144.00 | 146.00 | 143.00 | 144.50 | 144.50 | 1,354,852 |
| 2025-07-08 | 143.50 | 147.50 | 142.00 | 143.50 | 143.50 | 2,445,249 |
| 2025-07-07 | 152.00 | 152.00 | 145.50 | 146.00 | 146.00 | 2,316,157 |
| 2025-07-04 | 157.50 | 157.50 | 150.50 | 150.50 | 150.50 | 3,710,720 |
| 2025-07-03 | 160.00 | 163.00 | 157.00 | 157.00 | 157.00 | 7,060,421 |
| 2025-07-02 | 157.50 | 162.50 | 155.50 | 157.00 | 157.00 | 9,768,986 |
| 2025-07-01 | 150.00 | 160.50 | 150.00 | 156.00 | 156.00 | 8,255,939 |
| 2025-06-30 | 155.00 | 155.50 | 147.50 | 149.00 | 149.00 | 2,575,475 |
| 2025-06-27 | 152.50 | 153.50 | 150.50 | 151.00 | 151.00 | 1,818,498 |
| 2025-06-26 | 149.00 | 152.50 | 149.00 | 151.50 | 151.50 | 2,078,156 |
| 2025-06-25 | 152.50 | 155.00 | 149.00 | 149.00 | 149.00 | 2,783,504 |
| 2025-06-24 | 145.50 | 153.50 | 145.50 | 151.00 | 151.00 | 3,075,353 |
| 2025-06-23 | 144.00 | 144.50 | 141.50 | 143.00 | 143.00 | 1,311,122 |
| 2025-06-20 | 147.50 | 149.00 | 142.00 | 146.50 | 146.50 | 2,285,145 |
| 2025-06-19 | 151.00 | 152.00 | 147.00 | 147.00 | 147.00 | 1,665,958 |
| 2025-06-18 | 152.50 | 154.50 | 151.00 | 151.00 | 151.00 | 1,880,356 |
| 2025-06-17 | 153.00 | 155.00 | 151.50 | 151.50 | 151.50 | 2,108,019 |
| 2025-06-16 | 148.00 | 152.00 | 146.00 | 152.00 | 152.00 | 2,149,618 |
| 2025-06-13 | 153.00 | 154.50 | 148.00 | 148.50 | 148.50 | 4,034,379 |
| 2025-06-12 | 156.00 | 156.00 | 152.00 | 154.50 | 154.50 | 2,691,313 |
| 2025-06-11 | 154.00 | 159.50 | 153.00 | 156.00 | 156.00 | 5,154,231 |
| 2025-06-10 | 152.00 | 154.50 | 152.00 | 152.50 | 152.50 | 2,167,323 |
| 2025-06-09 | 153.00 | 157.50 | 151.00 | 151.00 | 151.00 | 4,061,518 |
| 2025-06-06 | 154.50 | 156.50 | 151.00 | 152.00 | 152.00 | 3,868,503 |
| 2025-06-05 | 161.50 | 162.50 | 153.50 | 156.00 | 156.00 | 5,669,286 |
| 2025-06-04 | 158.50 | 161.50 | 158.00 | 159.00 | 159.00 | 3,100,276 |
| 2025-06-03 | 163.00 | 163.50 | 155.50 | 156.00 | 156.00 | 5,029,500 |
| 2025-06-02 | 167.00 | 169.50 | 160.50 | 162.50 | 162.50 | 4,120,502 |
| 2025-05-29 | 169.00 | 171.00 | 165.00 | 168.00 | 168.00 | 3,282,469 |
| 2025-05-28 | 168.50 | 169.50 | 164.00 | 165.50 | 165.50 | 3,172,399 |
| 2025-05-27 | 166.50 | 168.00 | 162.50 | 165.00 | 165.00 | 3,318,761 |
| 2025-05-26 | 168.00 | 173.50 | 166.00 | 166.00 | 166.00 | 5,857,668 |
| 2025-05-23 | 173.50 | 174.00 | 166.50 | 166.50 | 166.50 | 2,037,570 |
| 2025-05-22 | 172.00 | 175.50 | 170.50 | 173.50 | 173.50 | 3,703,904 |
| 2025-05-21 | 177.50 | 178.00 | 169.50 | 173.00 | 173.00 | 5,145,750 |
| 2025-05-20 | 178.00 | 180.00 | 175.00 | 176.00 | 176.00 | 3,980,243 |
| 2025-05-19 | 178.00 | 180.00 | 174.00 | 176.50 | 176.50 | 5,021,690 |
| 2025-05-16 | 176.50 | 181.00 | 175.00 | 180.50 | 180.50 | 9,719,646 |
| 2025-05-15 | 168.50 | 178.00 | 168.00 | 178.00 | 178.00 | 10,712,600 |
| 2025-05-14 | 162.00 | 175.00 | 160.00 | 168.50 | 168.50 | 16,326,954 |
| 2025-05-13 | 153.50 | 162.50 | 152.50 | 160.00 | 160.00 | 20,843,920 |
| 2025-05-12 | 152.00 | 152.50 | 146.00 | 148.00 | 148.00 | 6,177,313 |
| 2025-05-09 | 147.00 | 150.00 | 143.50 | 149.00 | 149.00 | 8,436,108 |
| 2025-05-08 | 141.00 | 148.50 | 140.50 | 146.00 | 146.00 | 6,668,940 |
| 2025-05-07 | 142.00 | 142.50 | 138.00 | 138.50 | 138.50 | 2,939,223 |
| 2025-05-06 | 136.50 | 142.00 | 136.50 | 138.00 | 138.00 | 2,558,645 |
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.