Genesyslogic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	147.50	147.50	147.50	147.50	147.50	0
2024-10-30	143.50	149.00	141.00	147.50	147.50	4,731,000
2024-10-29	144.50	145.00	139.50	142.00	142.00	4,533,000
2024-10-28	145.50	149.50	143.50	144.00	144.00	5,813,000
2024-10-25	148.00	150.00	143.50	145.00	145.00	5,443,000
2024-10-24	159.00	160.00	146.50	147.50	147.50	11,477,000
2024-10-23	154.00	161.00	153.00	160.00	160.00	15,929,000
2024-10-22	151.00	159.00	149.50	153.00	153.00	15,377,000
2024-10-21	143.00	153.00	143.00	150.50	150.50	6,856,000
2024-10-18	145.00	145.50	138.50	143.50	143.50	6,705,000
2024-10-17	145.50	151.00	143.50	143.50	143.50	5,178,000
2024-10-16	147.00	149.00	144.50	146.00	146.00	3,164,000
2024-10-15	151.00	152.00	147.50	147.50	147.50	5,172,000
2024-10-14	152.00	155.50	143.50	150.50	150.50	17,079,000
2024-10-11	148.00	151.50	143.50	148.50	148.50	5,289,000
2024-10-09	151.00	152.50	146.50	146.50	146.50	6,061,000
2024-10-08	152.50	153.50	147.00	149.00	149.00	6,352,000
2024-10-07	154.50	154.50	148.50	152.50	152.50	10,659,000
2024-10-04	151.00	152.00	146.00	151.50	151.50	8,714,000
2024-10-03	152.00	152.00	152.00	152.00	152.00	0
2024-10-02	152.00	152.00	152.00	152.00	152.00	0
2024-10-01	148.50	152.00	142.50	152.00	152.00	12,630,000
2024-09-30	146.00	152.00	144.50	148.00	148.00	17,934,000
2024-09-27	152.50	157.50	146.00	146.00	146.00	25,885,000
2024-09-26	151.00	161.00	149.50	149.50	149.50	39,410,000
2024-09-25	139.50	149.50	138.00	149.50	149.50	23,346,000
2024-09-24	139.00	143.00	134.00	136.00	136.00	12,594,000
2024-09-23	141.00	142.50	136.50	138.00	138.00	11,952,000
2024-09-20	142.00	152.50	137.50	138.50	138.50	44,266,000
2024-09-19	129.50	139.00	128.00	139.00	139.00	18,606,000
2024-09-18	137.50	137.50	122.00	126.50	126.50	14,606,000
2024-09-16	131.50	135.50	127.50	135.00	135.00	13,061,000
2024-09-13	130.00	137.50	124.00	131.50	131.50	26,180,000
2024-09-12	118.00	126.50	116.00	126.50	126.50	11,548,000
2024-09-11	114.50	117.50	113.00	115.00	115.00	2,942,000
2024-09-10	117.50	121.50	112.50	114.00	114.00	6,353,000
2024-09-09	108.00	119.00	108.00	116.50	116.50	5,886,000
2024-09-06	109.50	110.50	107.50	109.00	109.00	1,508,000
2024-09-05	107.00	113.50	106.50	109.00	109.00	2,123,000
2024-09-04	105.00	108.50	99.900	106.00	106.00	2,767,000
2024-09-03	114.00	114.50	110.50	111.00	111.00	2,411,000
2024-09-02	117.00	120.50	114.00	114.50	114.50	4,676,000
2024-08-30	116.50	124.00	115.00	115.00	115.00	6,697,000
2024-08-29	110.00	117.00	109.50	116.50	116.50	2,828,000
2024-08-28	112.00	113.50	111.00	111.50	111.50	1,538,000
2024-08-27	109.50	113.00	109.00	112.00	112.00	1,695,000
2024-08-26	111.00	112.00	109.00	110.50	110.50	1,686,000
2024-08-23	107.50	110.00	106.50	109.50	109.50	1,495,000
2024-08-22	109.50	113.00	107.00	109.00	109.00	3,759,000
2024-08-21	109.00	110.00	107.00	107.50	107.50	1,945,000
2024-08-20	104.50	109.50	102.50	109.00	109.00	5,864,000
2024-08-19	99.900	103.00	99.000	102.50	102.50	1,456,000
2024-08-16	99.200	101.00	97.700	99.300	99.300	1,007,000
2024-08-15	98.500	98.800	96.800	98.300	98.300	808,000
2024-08-14	96.700	101.00	96.000	97.800	97.800	2,565,000
2024-08-13	90.800	96.700	89.600	96.000	96.000	1,775,000
2024-08-12	86.700	90.200	86.100	90.000	90.000	1,079,000
2024-08-09	88.800	88.800	85.200	85.200	85.200	952,000
2024-08-08	80.200	86.800	80.000	84.200	84.200	1,766,000
2024-08-07	77.200	80.400	77.000	80.400	80.400	753,000

← NewerPage 9 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.