Genesis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	66.000	66.800	66.000	66.700	66.700	97,000
2024-02-01	66.200	66.400	66.200	66.300	66.300	23,000
2024-01-31	65.700	66.500	65.600	66.200	66.200	31,000
2024-01-30	65.600	65.600	65.300	65.500	65.500	20,000
2024-01-29	65.500	65.800	65.500	65.600	65.600	16,000
2024-01-26	65.500	65.500	65.500	65.500	65.500	4,000
2024-01-25	65.400	65.500	65.400	65.500	65.500	7,000
2024-01-24	65.500	65.600	65.500	65.600	65.600	4,000
2024-01-23	65.600	65.600	65.500	65.500	65.500	5,000
2024-01-22	65.400	65.400	65.400	65.400	65.400	8,000
2024-01-19	65.600	65.600	65.400	65.400	65.400	12,000
2024-01-18	67.400	67.400	65.400	65.400	65.400	13,000
2024-01-17	65.200	65.300	65.000	65.300	65.300	21,000
2024-01-16	65.200	65.200	65.100	65.200	65.200	5,000
2024-01-15	65.000	65.200	64.900	65.200	65.200	21,000
2024-01-12	65.100	65.200	64.900	65.200	65.200	45,000
2024-01-11	65.000	65.700	64.300	65.400	65.400	32,000
2024-01-10	65.500	65.500	65.100	65.300	65.300	11,000
2024-01-09	65.500	65.500	65.400	65.400	65.400	7,000
2024-01-08	65.300	65.700	65.300	65.500	65.500	11,000
2024-01-05	65.100	65.600	65.100	65.300	65.300	12,000
2024-01-04	65.100	65.100	65.000	65.100	65.100	7,000
2024-01-03	65.200	65.200	64.800	65.000	65.000	24,000
2024-01-02	65.500	65.500	65.400	65.400	65.400	10,000
2023-12-29	65.000	65.800	65.000	65.400	65.400	24,000
2023-12-28	65.100	65.200	65.000	65.200	65.200	23,000
2023-12-27	65.000	65.100	64.900	65.100	65.100	8,000
2023-12-26	65.100	65.300	65.000	65.000	65.000	5,000
2023-12-25	65.200	65.500	64.800	65.000	65.000	10,000
2023-12-22	64.600	65.000	64.600	64.800	64.800	11,000
2023-12-21	64.500	65.000	64.300	65.000	65.000	11,000
2023-12-20	65.000	65.000	64.800	64.800	64.800	14,000
2023-12-19	65.700	65.700	64.900	64.900	64.900	29,000
2023-12-18	65.600	65.900	65.300	65.700	65.700	11,000
2023-12-15	65.900	66.600	65.000	65.600	65.600	56,000
2023-12-14	67.000	67.000	65.500	65.500	65.500	50,000
2023-12-13	67.400	67.500	65.600	66.400	66.400	51,000
2023-12-12	69.300	70.500	67.000	67.400	67.400	102,000
2023-12-11	68.400	70.600	67.600	69.200	69.200	260,000
2023-12-08	63.500	64.900	63.500	64.200	64.200	28,000
2023-12-07	63.500	63.800	63.500	63.800	63.800	18,000
2023-12-06	64.000	64.000	63.600	63.900	63.900	7,000
2023-12-05	64.100	64.200	63.900	64.100	64.100	16,000
2023-12-04	63.700	63.700	63.500	63.600	63.600	8,000
2023-12-01	63.600	63.900	63.600	63.700	63.700	11,000
2023-11-30	63.700	63.800	63.600	63.800	63.800	6,000
2023-11-29	63.500	63.800	63.500	63.700	63.700	29,000
2023-11-28	63.700	63.900	63.700	63.800	63.800	7,000
2023-11-27	63.700	63.700	63.300	63.700	63.700	16,000
2023-11-24	63.300	64.100	63.300	64.000	64.000	6,000
2023-11-23	64.500	64.500	63.400	63.600	63.600	29,000
2023-11-22	63.900	64.300	63.900	64.000	64.000	25,000
2023-11-21	63.100	63.900	63.100	63.900	63.900	17,000
2023-11-20	62.500	63.100	62.500	63.100	63.100	3,000
2023-11-17	62.500	63.400	62.400	63.100	63.100	39,000
2023-11-16	63.000	63.000	62.700	62.900	62.900	13,000
2023-11-15	62.800	63.400	62.100	63.400	63.400	48,000
2023-11-14	63.000	63.400	63.000	63.400	63.400	18,000
2023-11-13	62.600	63.400	62.200	63.400	63.400	75,000
2023-11-10	63.000	63.400	63.000	63.200	63.200	8,000

← NewerPage 12 of 21 · 1,218 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.