Genesyslogic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	86.700	86.700	84.000	85.600	85.600	494,407
2026-10-16	86.700	88.300	86.600	87.200	87.200	290,907
2026-10-15	86.800	88.500	85.700	85.900	85.900	611,540
2026-10-14	86.500	88.100	86.200	88.000	88.000	280,216
2026-10-13	87.000	87.000	85.400	86.200	86.200	583,001
2026-10-12	87.500	88.200	87.000	87.200	87.200	238,000
2026-10-08	87.600	88.200	87.200	87.300	87.300	427,017
2026-10-07	88.000	88.600	87.400	87.500	87.500	476,201
2026-10-06	90.400	90.400	87.200	87.800	87.800	1,287,038
2026-10-05	93.100	93.100	90.700	90.700	90.700	467,198
2026-10-02	92.400	92.500	91.600	92.300	92.300	234,024
2026-10-01	91.900	92.600	91.500	91.700	91.700	424,100
2026-09-30	90.900	91.600	90.700	91.500	91.500	414,070
2026-09-29	90.100	91.500	89.400	91.000	91.000	269,001
2026-09-24	90.400	90.400	89.500	90.000	90.000	319,000
2026-09-23	90.600	91.000	90.100	90.300	90.300	197,000
2026-09-22	92.100	92.100	90.400	90.400	90.400	361,051
2026-09-21	91.000	91.300	90.100	91.300	91.300	382,002
2026-09-18	91.500	91.600	90.400	90.400	90.400	393,060
2026-09-17	91.500	91.700	90.600	90.900	90.900	298,000
2026-09-16	90.000	91.000	89.500	90.900	90.900	171,249
2026-09-15	91.100	91.200	89.200	89.200	89.200	267,000
2026-09-14	90.500	91.300	89.700	90.000	90.000	239,051
2026-09-11	92.000	92.000	90.800	90.900	90.900	255,066
2026-09-10	93.200	93.400	91.900	92.400	92.400	269,601
2026-09-09	92.700	93.900	92.500	93.200	93.200	273,008
2026-09-08	96.300	96.500	92.400	92.500	92.500	707,244
2026-09-07	97.600	97.600	95.700	95.900	95.900	340,112
2026-09-04	96.300	97.100	95.500	97.000	97.000	279,273
2026-09-03	98.400	99.100	95.300	95.300	95.300	525,083
2026-09-02	98.000	98.800	97.500	98.000	98.000	295,014
2026-09-01	97.600	99.500	97.400	98.000	98.000	372,289
2026-08-31	99.300	99.400	97.000	97.200	97.200	631,067
2026-08-28	102.50	102.50	99.100	99.300	99.300	1,022,111
2026-08-27	100.00	103.00	100.00	102.50	102.50	1,483,220
2026-08-26	97.500	100.50	97.300	100.00	100.00	1,663,587
2026-08-25	96.500	97.300	94.800	97.300	97.300	484,036
2026-08-24	95.500	98.300	95.500	96.500	96.500	713,101
2026-08-21	93.400	95.700	92.900	95.300	95.300	743,373
2026-08-20	92.100	94.900	92.100	93.400	93.400	499,000
2026-08-19	90.400	92.700	89.300	92.500	92.500	421,000
2026-08-18	93.000	93.300	90.600	90.600	90.600	361,100
2026-08-17	92.000	92.800	91.400	92.800	92.800	297,000
2026-08-14	94.500	94.500	91.600	92.000	92.000	500,023
2026-08-13	95.000	96.000	93.400	93.500	93.500	589,001
2026-08-12	94.400	94.600	93.200	93.300	93.300	274,520
2026-08-11	94.000	95.000	93.100	93.500	93.500	365,230
2026-08-10	93.700	95.000	93.700	94.500	94.500	410,400
2026-08-07	94.600	95.500	92.300	93.000	93.000	437,189
2026-08-06	93.600	95.000	92.700	95.000	95.000	274,200
2026-08-05	95.000	95.600	94.200	94.200	94.200	574,021
2026-08-04	91.100	94.200	91.100	93.800	93.800	411,001
2026-08-03	91.000	94.000	89.500	92.400	92.400	428,101
2026-07-31	88.000	91.900	88.000	91.600	91.600	718,150
2026-07-30	85.500	87.000	83.700	84.000	84.000	651,242
2026-07-29	90.300	90.500	82.800	86.500	86.500	1,377,277
2026-07-28	91.500	91.500	89.400	89.600	89.600	654,100
2026-07-27	92.800	93.100	90.800	92.800	92.800	379,186
2026-07-24	92.100	93.900	91.600	92.800	92.800	415,137
2026-07-23	95.300	95.900	91.900	93.000	93.000	515,321

Page 1 of 3 · 126 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.