Genesis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 78.500 | 80.000 | 75.100 | 80.000 | 80.000 | 39,000 |
| 2024-08-05 | 82.000 | 82.000 | 78.200 | 79.700 | 79.700 | 51,000 |
| 2024-08-02 | 84.600 | 84.800 | 82.700 | 83.300 | 83.300 | 42,000 |
| 2024-08-01 | 85.000 | 85.200 | 84.700 | 85.200 | 85.200 | 12,000 |
| 2024-07-31 | 85.000 | 85.100 | 84.900 | 84.900 | 84.900 | 6,000 |
| 2024-07-30 | 85.000 | 85.500 | 84.700 | 84.700 | 84.700 | 34,000 |
| 2024-07-29 | 85.600 | 85.700 | 85.500 | 85.500 | 85.500 | 9,000 |
| 2024-07-26 | 86.200 | 86.200 | 85.700 | 85.800 | 85.800 | 4,000 |
| 2024-07-25 | 86.400 | 86.400 | 86.400 | 86.400 | 86.400 | 0 |
| 2024-07-24 | 86.400 | 86.400 | 86.400 | 86.400 | 86.400 | 0 |
| 2024-07-23 | 86.700 | 87.400 | 86.400 | 86.400 | 86.400 | 17,000 |
| 2024-07-22 | 85.900 | 87.800 | 85.900 | 87.100 | 87.100 | 27,000 |
| 2024-07-19 | 87.000 | 87.100 | 86.800 | 87.000 | 87.000 | 26,000 |
| 2024-07-18 | 87.000 | 87.700 | 86.800 | 87.600 | 87.600 | 43,000 |
| 2024-07-17 | 86.500 | 87.700 | 86.500 | 87.400 | 87.400 | 23,000 |
| 2024-07-16 | 86.600 | 88.000 | 86.600 | 87.200 | 87.200 | 47,000 |
| 2024-07-15 | 87.200 | 87.300 | 87.000 | 87.100 | 87.100 | 24,000 |
| 2024-07-12 | 87.000 | 87.300 | 87.000 | 87.100 | 87.100 | 57,000 |
| 2024-07-11 | 87.200 | 88.000 | 87.200 | 87.400 | 87.400 | 74,000 |
| 2024-07-10 | 87.000 | 88.200 | 87.000 | 87.200 | 87.200 | 59,000 |
| 2024-07-09 | 86.900 | 87.200 | 86.900 | 87.000 | 87.000 | 26,000 |
| 2024-07-08 | 86.500 | 87.200 | 86.500 | 86.900 | 86.900 | 21,000 |
| 2024-07-05 | 85.600 | 86.800 | 85.600 | 86.500 | 86.500 | 23,000 |
| 2024-07-04 | 85.800 | 86.000 | 85.800 | 86.000 | 86.000 | 20,000 |
| 2024-07-03 | 86.000 | 86.000 | 85.800 | 85.800 | 85.800 | 6,000 |
| 2024-07-02 | 86.400 | 86.400 | 86.100 | 86.300 | 86.300 | 15,000 |
| 2024-07-01 | 87.800 | 87.800 | 86.300 | 86.400 | 86.400 | 15,000 |
| 2024-06-28 | 86.700 | 87.000 | 86.300 | 86.500 | 86.500 | 23,000 |
| 2024-06-27 | 85.500 | 86.300 | 85.500 | 86.300 | 86.300 | 12,000 |
| 2024-06-26 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 1,000 |
| 2024-06-25 | 85.200 | 86.300 | 85.000 | 86.200 | 86.200 | 51,000 |
| 2024-06-24 | 86.000 | 86.000 | 85.400 | 85.800 | 85.800 | 41,000 |
| 2024-06-21 | 86.000 | 86.700 | 86.000 | 86.400 | 86.400 | 29,000 |
| 2024-06-20 | 85.200 | 86.600 | 85.200 | 86.000 | 86.000 | 29,000 |
| 2024-06-19 | 84.100 | 85.300 | 84.100 | 84.900 | 84.900 | 37,000 |
| 2024-06-18 | 84.500 | 84.700 | 84.100 | 84.100 | 84.100 | 26,000 |
| 2024-06-17 | 85.000 | 85.000 | 84.400 | 84.800 | 84.800 | 28,000 |
| 2024-06-14 | 85.000 | 85.000 | 84.400 | 85.000 | 85.000 | 61,000 |
| 2024-06-13 | 85.400 | 85.500 | 84.800 | 85.200 | 85.200 | 20,000 |
| 2024-06-12 | 85.500 | 85.500 | 84.500 | 85.400 | 85.400 | 38,000 |
| 2024-06-11 | 86.500 | 86.500 | 86.000 | 86.000 | 86.000 | 18,000 |
| 2024-06-07 | 85.800 | 85.800 | 85.800 | 85.800 | 85.800 | 14,000 |
| 2024-06-06 | 86.200 | 86.200 | 85.300 | 85.800 | 85.800 | 9,000 |
| 2024-06-05 | 86.000 | 86.500 | 85.200 | 86.000 | 86.000 | 18,000 |
| 2024-06-04 | 86.600 | 86.600 | 85.800 | 86.300 | 86.300 | 5,000 |
| 2024-06-03 | 86.300 | 86.500 | 85.900 | 86.500 | 86.500 | 25,000 |
| 2024-05-31 | 85.000 | 86.400 | 85.000 | 86.000 | 86.000 | 33,000 |
| 2024-05-30 | 84.800 | 84.900 | 83.000 | 84.800 | 84.800 | 44,000 |
| 2024-05-29 | 81.900 | 84.800 | 80.000 | 84.800 | 84.800 | 105,000 |
| 2024-05-28 | 83.600 | 83.600 | 82.800 | 82.800 | 82.800 | 36,000 |
| 2024-05-27 | 85.000 | 85.000 | 81.300 | 84.000 | 84.000 | 25,000 |
| 2024-05-24 | 84.900 | 85.000 | 84.700 | 85.000 | 85.000 | 17,000 |
| 2024-05-23 | 85.400 | 85.500 | 84.900 | 85.100 | 85.100 | 17,000 |
| 2024-05-22 | 85.000 | 85.200 | 85.000 | 85.200 | 85.200 | 16,000 |
| 2024-05-21 | 84.700 | 85.000 | 84.500 | 85.000 | 85.000 | 10,000 |
| 2024-05-20 | 85.200 | 85.300 | 84.700 | 85.000 | 85.000 | 32,000 |
| 2024-05-17 | 85.000 | 85.200 | 85.000 | 85.200 | 85.200 | 14,000 |
| 2024-05-16 | 85.000 | 85.100 | 85.000 | 85.000 | 85.000 | 19,000 |
| 2024-05-15 | 84.700 | 85.200 | 84.700 | 85.000 | 85.000 | 12,000 |
| 2024-05-14 | 85.600 | 85.600 | 84.500 | 84.700 | 84.700 | 21,000 |
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.