Genesyslogic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 143.50 | 144.50 | 132.50 | 137.50 | 137.50 | 4,621,656 |
| 2025-05-02 | 145.50 | 150.00 | 142.00 | 142.00 | 142.00 | 4,792,001 |
| 2025-04-30 | 142.50 | 146.00 | 138.50 | 140.00 | 140.00 | 4,438,652 |
| 2025-04-29 | 142.00 | 145.50 | 140.50 | 144.00 | 144.00 | 7,249,664 |
| 2025-04-28 | 150.00 | 150.00 | 140.50 | 141.50 | 141.50 | 12,529,261 |
| 2025-04-25 | 138.50 | 144.50 | 135.00 | 144.50 | 144.50 | 10,036,634 |
| 2025-04-24 | 130.00 | 132.00 | 126.00 | 131.50 | 131.50 | 7,293,230 |
| 2025-04-23 | 123.00 | 128.50 | 121.50 | 128.50 | 128.50 | 4,229,374 |
| 2025-04-22 | 113.00 | 122.50 | 112.50 | 117.00 | 117.00 | 4,780,400 |
| 2025-04-21 | 125.50 | 125.50 | 114.50 | 114.50 | 114.50 | 3,011,558 |
| 2025-04-18 | 127.00 | 130.50 | 124.00 | 124.00 | 124.00 | 3,185,502 |
| 2025-04-17 | 126.00 | 128.00 | 122.50 | 125.50 | 125.50 | 3,594,453 |
| 2025-04-16 | 131.50 | 133.00 | 125.50 | 125.50 | 125.50 | 5,015,114 |
| 2025-04-15 | 122.00 | 130.00 | 120.50 | 130.00 | 130.00 | 3,326,305 |
| 2025-04-14 | 117.00 | 124.00 | 115.50 | 118.50 | 118.50 | 7,102,641 |
| 2025-04-11 | 112.50 | 115.00 | 112.50 | 113.00 | 113.00 | 5,624,397 |
| 2025-04-10 | 125.00 | 125.00 | 120.50 | 125.00 | 125.00 | 5,179,641 |
| 2025-04-09 | 117.00 | 117.00 | 117.00 | 117.00 | 114.00 | 590,246 |
| 2025-04-08 | 130.00 | 130.00 | 130.00 | 130.00 | 126.67 | 469,210 |
| 2025-04-07 | 144.00 | 144.00 | 144.00 | 144.00 | 140.31 | 112,141 |
| 2025-04-02 | 153.00 | 160.00 | 151.00 | 160.00 | 160.00 | 2,493,223 |
| 2025-04-01 | 154.00 | 155.50 | 148.00 | 152.00 | 152.00 | 3,842,024 |
| 2025-03-31 | 143.00 | 154.00 | 143.00 | 151.50 | 151.50 | 3,647,190 |
| 2025-03-28 | 160.00 | 160.00 | 149.50 | 151.00 | 151.00 | 3,460,312 |
| 2025-03-27 | 162.50 | 163.50 | 160.00 | 161.00 | 161.00 | 1,593,217 |
| 2025-03-26 | 164.50 | 168.00 | 164.00 | 165.00 | 165.00 | 2,599,463 |
| 2025-03-25 | 165.00 | 166.50 | 162.50 | 163.50 | 163.50 | 1,651,587 |
| 2025-03-24 | 167.00 | 167.50 | 161.00 | 161.00 | 161.00 | 2,397,840 |
| 2025-03-21 | 164.00 | 165.50 | 160.50 | 165.00 | 165.00 | 2,444,178 |
| 2025-03-20 | 158.00 | 164.50 | 158.00 | 164.00 | 164.00 | 3,548,644 |
| 2025-03-19 | 156.00 | 160.50 | 154.50 | 158.00 | 158.00 | 3,823,519 |
| 2025-03-18 | 159.50 | 159.50 | 153.50 | 154.00 | 154.00 | 3,354,523 |
| 2025-03-17 | 148.50 | 158.00 | 148.00 | 156.00 | 156.00 | 5,110,343 |
| 2025-03-14 | 143.00 | 149.50 | 139.00 | 147.50 | 147.50 | 4,441,785 |
| 2025-03-13 | 149.00 | 150.50 | 141.50 | 142.00 | 142.00 | 6,060,905 |
| 2025-03-12 | 153.00 | 154.00 | 146.00 | 147.00 | 147.00 | 4,822,174 |
| 2025-03-11 | 150.50 | 153.00 | 145.00 | 151.00 | 151.00 | 4,297,397 |
| 2025-03-10 | 165.50 | 167.50 | 157.00 | 157.00 | 157.00 | 4,178,369 |
| 2025-03-07 | 173.50 | 174.00 | 165.50 | 165.50 | 165.50 | 3,036,466 |
| 2025-03-06 | 178.50 | 179.50 | 173.50 | 173.50 | 173.50 | 4,201,408 |
| 2025-03-05 | 170.50 | 179.00 | 168.50 | 179.00 | 179.00 | 4,790,048 |
| 2025-03-04 | 162.50 | 170.00 | 153.50 | 170.00 | 170.00 | 4,131,087 |
| 2025-03-03 | 164.00 | 171.50 | 162.50 | 166.00 | 166.00 | 3,441,185 |
| 2025-02-27 | 173.00 | 173.50 | 166.00 | 166.00 | 166.00 | 4,196,343 |
| 2025-02-26 | 175.00 | 179.00 | 170.50 | 172.00 | 172.00 | 3,287,468 |
| 2025-02-25 | 177.00 | 181.50 | 174.00 | 175.00 | 175.00 | 6,549,926 |
| 2025-02-24 | 166.00 | 183.00 | 164.50 | 178.00 | 178.00 | 8,432,989 |
| 2025-02-21 | 168.50 | 170.50 | 166.50 | 166.50 | 166.50 | 2,172,405 |
| 2025-02-20 | 176.50 | 178.50 | 167.50 | 167.50 | 167.50 | 5,478,904 |
| 2025-02-19 | 181.50 | 184.00 | 176.50 | 176.50 | 176.50 | 6,187,532 |
| 2025-02-18 | 186.00 | 189.50 | 174.00 | 182.50 | 182.50 | 12,671,436 |
| 2025-02-17 | 184.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1,594,068 |
| 2025-02-14 | 180.00 | 180.00 | 177.00 | 178.50 | 178.50 | 406,038 |
| 2025-02-13 | 177.00 | 178.00 | 174.50 | 178.00 | 178.00 | 653,121 |
| 2025-02-12 | 181.00 | 181.00 | 172.00 | 175.00 | 175.00 | 603,299 |
| 2025-02-11 | 178.50 | 179.00 | 176.50 | 179.00 | 179.00 | 519,171 |
| 2025-02-10 | 177.00 | 177.00 | 175.00 | 176.50 | 176.50 | 495,260 |
| 2025-02-07 | 177.00 | 177.00 | 175.50 | 177.00 | 177.00 | 549,458 |
| 2025-02-06 | 176.50 | 176.50 | 174.00 | 176.00 | 176.00 | 948,676 |
| 2025-02-05 | 169.00 | 172.00 | 168.00 | 172.00 | 172.00 | 723,814 |
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.