Genesyslogic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 167.00 | 169.00 | 163.00 | 169.00 | 169.00 | 1,048,683 |
| 2025-02-03 | 167.50 | 174.00 | 162.00 | 166.50 | 166.50 | 7,417,911 |
| 2025-01-22 | 171.00 | 178.50 | 171.00 | 175.00 | 175.00 | 9,103,000 |
| 2025-01-21 | 170.00 | 172.50 | 168.00 | 169.50 | 169.50 | 3,389,000 |
| 2025-01-20 | 172.50 | 175.00 | 167.00 | 171.00 | 171.00 | 7,350,000 |
| 2025-01-17 | 168.00 | 174.50 | 165.50 | 171.00 | 171.00 | 13,336,000 |
| 2025-01-16 | 162.50 | 169.50 | 158.00 | 168.00 | 168.00 | 8,591,000 |
| 2025-01-15 | 150.00 | 164.50 | 146.00 | 161.00 | 161.00 | 9,476,000 |
| 2025-01-14 | 148.50 | 153.00 | 145.00 | 151.50 | 151.50 | 1,103,000 |
| 2025-01-13 | 158.50 | 158.50 | 145.50 | 145.50 | 145.50 | 1,723,000 |
| 2025-01-10 | 163.00 | 163.00 | 157.00 | 158.50 | 158.50 | 655,000 |
| 2025-01-09 | 167.00 | 168.00 | 162.00 | 162.00 | 162.00 | 758,000 |
| 2025-01-08 | 162.50 | 167.50 | 162.50 | 166.50 | 166.50 | 467,000 |
| 2025-01-07 | 166.00 | 166.00 | 163.50 | 164.00 | 164.00 | 582,000 |
| 2025-01-06 | 164.50 | 164.50 | 160.00 | 164.00 | 164.00 | 544,000 |
| 2025-01-03 | 165.50 | 165.50 | 159.50 | 159.50 | 159.50 | 755,000 |
| 2025-01-02 | 166.50 | 166.50 | 164.00 | 164.50 | 164.50 | 490,000 |
| 2024-12-31 | 166.50 | 166.50 | 163.00 | 166.00 | 166.00 | 614,000 |
| 2024-12-30 | 170.50 | 173.00 | 163.50 | 165.00 | 165.00 | 9,291,000 |
| 2024-12-27 | 176.50 | 187.50 | 160.50 | 171.50 | 171.50 | 33,642,000 |
| 2024-12-26 | 176.00 | 181.00 | 169.50 | 177.00 | 177.00 | 12,151,000 |
| 2024-12-25 | 172.50 | 178.00 | 171.00 | 172.50 | 172.50 | 8,834,000 |
| 2024-12-24 | 174.00 | 179.50 | 167.50 | 169.50 | 169.50 | 16,973,000 |
| 2024-12-23 | 164.50 | 171.00 | 164.50 | 170.50 | 170.50 | 3,063,000 |
| 2024-12-20 | 163.00 | 169.00 | 161.00 | 161.50 | 161.50 | 3,204,000 |
| 2024-12-19 | 154.50 | 161.50 | 154.50 | 161.00 | 161.00 | 1,078,000 |
| 2024-12-18 | 159.00 | 163.50 | 158.00 | 160.00 | 160.00 | 1,343,000 |
| 2024-12-17 | 159.00 | 163.50 | 156.00 | 162.00 | 162.00 | 1,972,000 |
| 2024-12-16 | 168.50 | 168.50 | 153.00 | 157.00 | 157.00 | 2,709,000 |
| 2024-12-13 | 169.00 | 170.50 | 165.00 | 166.00 | 166.00 | 2,326,000 |
| 2024-12-12 | 172.00 | 175.00 | 170.00 | 171.50 | 171.50 | 1,342,000 |
| 2024-12-11 | 170.00 | 174.00 | 168.50 | 170.00 | 170.00 | 1,664,000 |
| 2024-12-10 | 178.00 | 180.00 | 170.00 | 170.00 | 170.00 | 2,966,000 |
| 2024-12-09 | 179.50 | 182.00 | 174.50 | 178.00 | 178.00 | 2,508,000 |
| 2024-12-06 | 176.00 | 182.00 | 176.00 | 181.00 | 181.00 | 3,347,000 |
| 2024-12-05 | 174.00 | 183.00 | 171.00 | 178.00 | 178.00 | 44,818,000 |
| 2024-12-04 | 157.00 | 171.00 | 154.00 | 171.00 | 171.00 | 25,777,000 |
| 2024-12-03 | 154.50 | 159.50 | 149.00 | 155.50 | 155.50 | 16,485,000 |
| 2024-12-02 | 146.00 | 153.00 | 145.00 | 148.00 | 148.00 | 7,052,000 |
| 2024-11-29 | 136.50 | 147.00 | 135.50 | 147.00 | 147.00 | 6,912,000 |
| 2024-11-28 | 132.50 | 137.00 | 131.00 | 137.00 | 137.00 | 5,571,000 |
| 2024-11-27 | 143.50 | 146.00 | 130.50 | 131.50 | 131.50 | 8,394,000 |
| 2024-11-26 | 143.00 | 154.00 | 141.00 | 143.50 | 143.50 | 17,590,000 |
| 2024-11-25 | 142.00 | 144.50 | 140.50 | 144.50 | 144.50 | 2,108,000 |
| 2024-11-22 | 131.50 | 133.50 | 130.50 | 131.50 | 131.50 | 1,101,000 |
| 2024-11-21 | 131.00 | 133.00 | 129.50 | 129.50 | 129.50 | 1,450,000 |
| 2024-11-20 | 134.50 | 134.50 | 130.00 | 131.50 | 131.50 | 1,779,228 |
| 2024-11-19 | 129.50 | 135.50 | 126.50 | 134.50 | 134.50 | 3,238,000 |
| 2024-11-18 | 135.50 | 135.50 | 128.00 | 128.00 | 128.00 | 3,332,000 |
| 2024-11-15 | 138.00 | 139.50 | 135.00 | 135.50 | 135.50 | 1,656,000 |
| 2024-11-14 | 142.00 | 142.00 | 136.50 | 136.50 | 136.50 | 2,461,000 |
| 2024-11-13 | 142.50 | 145.00 | 140.50 | 141.00 | 141.00 | 1,641,000 |
| 2024-11-12 | 143.00 | 146.50 | 140.00 | 142.00 | 142.00 | 2,282,000 |
| 2024-11-11 | 146.00 | 148.50 | 144.50 | 146.00 | 146.00 | 1,623,000 |
| 2024-11-08 | 155.50 | 155.50 | 145.00 | 145.00 | 145.00 | 5,725,000 |
| 2024-11-07 | 154.00 | 154.50 | 151.00 | 154.00 | 154.00 | 3,586,000 |
| 2024-11-06 | 148.00 | 154.50 | 148.00 | 152.00 | 152.00 | 4,334,000 |
| 2024-11-05 | 146.00 | 150.00 | 146.00 | 149.00 | 149.00 | 1,838,000 |
| 2024-11-04 | 144.50 | 149.00 | 141.00 | 147.50 | 147.50 | 3,175,000 |
| 2024-11-01 | 143.50 | 146.00 | 142.00 | 144.00 | 144.00 | 2,467,000 |
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.