Genesis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 84.000 | 84.700 | 84.000 | 84.400 | 84.400 | 26,000 |
| 2024-05-10 | 84.100 | 84.700 | 84.000 | 84.500 | 84.500 | 23,000 |
| 2024-05-09 | 84.800 | 84.900 | 84.300 | 84.300 | 84.300 | 23,000 |
| 2024-05-08 | 85.000 | 85.000 | 84.700 | 84.800 | 84.800 | 33,000 |
| 2024-05-07 | 84.600 | 85.000 | 84.600 | 84.800 | 84.800 | 27,000 |
| 2024-05-06 | 83.900 | 85.000 | 83.900 | 84.500 | 84.500 | 55,000 |
| 2024-05-03 | 83.700 | 84.500 | 83.600 | 83.700 | 83.700 | 40,000 |
| 2024-05-02 | 83.000 | 83.700 | 83.000 | 83.100 | 83.100 | 24,000 |
| 2024-04-30 | 82.400 | 82.700 | 82.400 | 82.700 | 82.700 | 10,000 |
| 2024-04-29 | 82.000 | 82.700 | 82.000 | 82.300 | 82.300 | 11,000 |
| 2024-04-26 | 82.500 | 82.500 | 82.000 | 82.200 | 82.200 | 5,000 |
| 2024-04-25 | 82.500 | 82.500 | 82.200 | 82.500 | 82.500 | 3,000 |
| 2024-04-24 | 82.000 | 82.900 | 81.900 | 82.500 | 82.500 | 30,000 |
| 2024-04-23 | 81.600 | 81.800 | 81.400 | 81.800 | 81.800 | 6,000 |
| 2024-04-22 | 81.000 | 83.800 | 81.000 | 81.800 | 81.800 | 63,000 |
| 2024-04-19 | 79.800 | 80.600 | 79.700 | 80.200 | 80.200 | 36,000 |
| 2024-04-18 | 80.000 | 80.500 | 80.000 | 80.100 | 80.100 | 28,000 |
| 2024-04-17 | 80.000 | 80.000 | 79.900 | 79.900 | 79.900 | 17,000 |
| 2024-04-16 | 80.100 | 80.100 | 78.500 | 80.100 | 80.100 | 35,000 |
| 2024-04-15 | 80.100 | 80.300 | 79.800 | 80.300 | 80.300 | 18,000 |
| 2024-04-12 | 80.300 | 80.300 | 80.200 | 80.200 | 80.200 | 14,000 |
| 2024-04-11 | 80.100 | 80.200 | 79.700 | 80.200 | 80.200 | 21,000 |
| 2024-04-10 | 80.000 | 80.500 | 78.300 | 80.300 | 80.300 | 78,000 |
| 2024-04-09 | 80.100 | 80.200 | 80.100 | 80.100 | 80.100 | 12,000 |
| 2024-04-08 | 80.000 | 80.400 | 80.000 | 80.100 | 80.100 | 34,000 |
| 2024-04-03 | 79.600 | 80.300 | 79.600 | 80.100 | 80.100 | 12,000 |
| 2024-04-02 | 80.200 | 80.600 | 79.600 | 80.200 | 80.200 | 26,000 |
| 2024-04-01 | 79.000 | 80.300 | 79.000 | 80.300 | 80.300 | 61,000 |
| 2024-03-29 | 79.500 | 79.500 | 79.000 | 79.400 | 79.400 | 44,000 |
| 2024-03-28 | 80.300 | 81.000 | 79.200 | 79.600 | 79.600 | 31,000 |
| 2024-03-27 | 78.900 | 80.600 | 78.900 | 79.800 | 79.800 | 52,000 |
| 2024-03-26 | 77.400 | 78.900 | 77.400 | 78.900 | 78.900 | 85,000 |
| 2024-03-25 | 76.200 | 76.200 | 76.200 | 76.200 | 76.200 | 58,158 |
| 2024-03-22 | 75.700 | 76.200 | 75.600 | 76.200 | 76.200 | 21,000 |
| 2024-03-21 | 76.100 | 76.900 | 76.000 | 76.200 | 76.200 | 24,000 |
| 2024-03-20 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 87,954 |
| 2024-03-19 | 73.000 | 73.600 | 73.000 | 73.600 | 73.600 | 13,000 |
| 2024-03-18 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 42,707 |
| 2024-03-15 | 74.000 | 76.000 | 73.500 | 73.500 | 73.500 | 59,000 |
| 2024-03-14 | 77.900 | 77.900 | 73.100 | 74.600 | 74.600 | 465,000 |
| 2024-03-13 | 70.900 | 71.000 | 70.800 | 70.900 | 70.900 | 32,000 |
| 2024-03-12 | 70.800 | 71.500 | 70.700 | 71.000 | 71.000 | 29,000 |
| 2024-03-11 | 70.500 | 71.100 | 70.400 | 71.100 | 71.100 | 33,000 |
| 2024-03-08 | 71.800 | 71.800 | 70.700 | 70.900 | 70.900 | 55,000 |
| 2024-03-07 | 70.700 | 71.800 | 70.700 | 71.800 | 71.800 | 27,000 |
| 2024-03-06 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 39,000 |
| 2024-03-05 | 71.400 | 71.700 | 70.100 | 70.900 | 70.900 | 33,000 |
| 2024-03-04 | 70.100 | 71.400 | 70.100 | 70.600 | 70.600 | 30,000 |
| 2024-03-01 | 69.700 | 70.100 | 69.700 | 70.100 | 70.100 | 43,000 |
| 2024-02-29 | 69.400 | 70.100 | 69.400 | 69.600 | 69.600 | 45,000 |
| 2024-02-27 | 69.600 | 69.600 | 69.100 | 69.500 | 69.500 | 31,000 |
| 2024-02-26 | 69.400 | 69.800 | 69.400 | 69.500 | 69.500 | 41,000 |
| 2024-02-23 | 69.900 | 70.300 | 69.400 | 69.400 | 69.400 | 22,000 |
| 2024-02-22 | 68.500 | 70.000 | 68.500 | 70.000 | 70.000 | 27,000 |
| 2024-02-21 | 68.000 | 68.600 | 68.000 | 68.400 | 68.400 | 11,000 |
| 2024-02-20 | 68.200 | 68.500 | 68.100 | 68.400 | 68.400 | 16,000 |
| 2024-02-19 | 68.100 | 68.600 | 68.100 | 68.500 | 68.500 | 10,000 |
| 2024-02-16 | 68.000 | 68.700 | 67.900 | 68.700 | 68.700 | 31,000 |
| 2024-02-15 | 67.900 | 68.300 | 67.900 | 68.300 | 68.300 | 52,000 |
| 2024-02-05 | 66.700 | 69.300 | 66.700 | 67.900 | 67.900 | 69,000 |
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.