Genesis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	35.800	37.050	34.750	35.000	35.000	2,237,224
2026-10-16	34.450	36.700	34.350	36.050	36.050	4,198,621
2026-10-15	34.000	36.400	33.600	33.900	33.900	3,135,754
2026-10-14	37.000	37.800	34.100	35.200	35.200	7,340,740
2026-10-13	32.600	35.850	32.000	35.850	35.850	5,199,852
2026-10-12	32.350	32.600	31.300	32.600	32.600	1,905,059
2026-10-08	29.800	30.300	29.650	29.650	29.650	328,078
2026-10-07	30.800	31.000	29.900	30.050	30.050	748,032
2026-10-06	30.250	32.600	30.200	30.800	30.800	2,142,627
2026-10-05	30.500	30.600	29.500	30.100	30.100	1,045,159
2026-10-02	30.900	30.950	30.100	30.250	30.250	930,009
2026-10-01	31.050	32.750	30.500	30.950	30.950	1,562,631
2026-09-30	31.750	32.900	30.550	31.000	31.000	2,243,649
2026-09-29	33.900	33.900	32.600	32.850	32.850	1,146,002
2026-09-24	31.900	32.800	31.900	32.200	32.200	830,107
2026-09-23	31.500	32.700	30.450	31.600	31.600	1,176,163
2026-09-22	30.450	30.950	30.000	30.550	30.550	964,614
2026-09-21	28.650	31.000	28.350	31.000	31.000	3,394,503
2026-09-18	31.300	31.500	30.500	31.500	31.500	1,620,089
2026-09-17	29.600	29.600	28.100	28.650	28.650	1,912,360
2026-09-16	30.950	30.950	28.800	29.100	29.100	7,511,452
2026-09-15	28.150	28.150	28.150	28.150	28.150	1,047,096
2026-09-14	25.600	25.600	25.600	25.600	25.600	308,421
2026-09-11	23.300	23.300	23.300	23.300	23.300	380,750
2026-09-10	21.100	21.200	21.000	21.200	21.200	37,020
2026-09-09	21.100	21.300	21.000	21.150	21.150	72,008
2026-09-08	21.300	21.350	21.150	21.150	21.150	53,020
2026-09-07	21.450	21.450	21.300	21.400	21.400	104,244
2026-09-04	21.500	21.550	21.300	21.450	21.450	80,001
2026-09-03	21.550	21.700	21.500	21.500	21.500	89,001
2026-09-02	21.500	21.700	21.500	21.600	21.600	41,001
2026-09-01	21.700	21.700	21.550	21.550	21.550	121,131
2026-08-31	21.700	22.000	21.600	21.650	21.650	67,000
2026-08-28	21.650	21.700	21.600	21.700	21.700	72,000
2026-08-27	21.800	21.850	21.500	21.700	21.700	114,120
2026-08-26	23.450	23.450	22.900	23.050	21.850	160,420
2026-08-25	23.000	23.000	22.700	22.900	21.708	70,789
2026-08-24	23.000	23.000	22.700	22.800	21.613	84,040
2026-08-21	22.750	22.950	22.700	22.850	21.661	82,254
2026-08-20	22.250	23.200	22.250	22.900	21.708	217,700
2026-08-19	22.050	22.300	22.050	22.300	22.300	17,691
2026-08-18	22.350	22.350	21.900	22.200	22.200	126,550
2026-08-17	22.250	22.550	22.150	22.350	22.350	103,000
2026-08-14	22.150	22.350	21.950	22.150	22.150	97,248
2026-08-13	23.050	23.100	22.000	22.150	22.150	627,000
2026-08-12	21.350	22.600	21.300	22.600	22.600	340,550
2026-08-11	21.000	21.000	20.200	20.550	20.550	119,000
2026-08-10	20.700	21.000	20.650	21.000	21.000	31,009
2026-08-07	20.800	20.950	20.600	20.700	20.700	83,480
2026-08-06	20.850	21.400	20.500	20.800	20.800	114,051
2026-08-05	21.100	21.100	20.800	20.850	20.850	107,000
2026-08-04	21.100	21.200	20.800	21.050	21.050	35,004
2026-08-03	21.450	21.450	21.000	21.100	21.100	27,000
2026-07-31	20.800	21.300	20.800	20.950	20.950	44,010
2026-07-30	20.400	21.350	20.200	20.800	20.800	131,000
2026-07-29	21.250	21.250	20.400	20.600	20.600	175,068
2026-07-28	21.400	21.450	21.200	21.350	21.350	78,331
2026-07-27	21.300	21.600	21.300	21.600	21.600	9,001
2026-07-24	21.650	21.650	21.300	21.600	21.600	27,350
2026-07-23	21.350	21.700	21.350	21.600	21.600	57,350

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	1.1999 TWD
2023-08-24	0.9989 TWD
2022-08-26	1.1493 TWD
2020-09-07	1.2500 TWD
2019-10-01	1.2500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.