Genesis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	63.000	63.400	62.700	63.400	63.400	26,000
2023-11-08	63.400	63.400	63.100	63.300	63.300	17,000
2023-11-07	63.700	63.700	63.400	63.400	63.400	5,000
2023-11-06	63.800	64.500	63.600	63.700	63.700	19,000
2023-11-03	63.800	63.800	63.800	63.800	63.800	0
2023-11-02	63.000	63.800	63.000	63.800	63.800	8,000
2023-11-01	63.000	63.700	62.700	63.400	63.400	11,000
2023-10-31	63.500	63.500	62.500	63.400	63.400	24,000
2023-10-30	63.200	63.400	63.000	63.200	63.200	23,000
2023-10-27	63.300	63.300	63.000	63.200	63.200	9,000
2023-10-26	62.600	63.600	62.500	63.300	63.300	29,000
2023-10-25	63.100	63.200	63.000	63.200	63.200	17,000
2023-10-24	63.300	63.500	62.400	63.500	63.500	35,000
2023-10-23	63.400	64.000	63.000	63.400	63.400	11,000
2023-10-20	65.000	65.000	63.300	63.400	63.400	24,000
2023-10-19	63.500	63.500	63.000	63.000	63.000	5,000
2023-10-18	62.600	62.900	62.600	62.700	62.700	13,000
2023-10-17	63.200	63.800	63.200	63.200	63.200	17,000
2023-10-16	63.100	64.000	63.100	63.100	63.100	10,000
2023-10-13	63.500	64.100	63.000	63.800	63.800	30,000
2023-10-12	63.100	63.700	62.600	63.600	63.600	39,000
2023-10-11	64.500	64.600	63.500	63.500	63.500	24,000
2023-10-06	64.000	64.300	64.000	64.000	64.000	22,000
2023-10-05	63.500	64.500	63.500	64.000	64.000	34,000
2023-10-04	62.300	63.800	62.100	63.400	63.400	26,000
2023-10-03	63.000	63.500	62.900	63.000	63.000	19,000
2023-10-02	62.500	63.900	62.000	63.300	63.300	40,000
2023-09-28	62.500	63.400	61.500	63.200	63.200	76,000
2023-09-27	63.500	63.800	63.200	63.200	63.200	7,000
2023-09-26	63.700	63.800	63.700	63.800	63.800	3,000
2023-09-25	63.500	64.000	63.400	63.700	63.700	17,000
2023-09-22	63.400	63.500	63.000	63.500	63.500	3,000
2023-09-21	63.600	64.000	62.800	63.400	63.400	22,000
2023-09-20	63.800	63.800	63.100	63.600	63.600	13,000
2023-09-19	63.400	64.000	63.100	63.800	63.800	13,000
2023-09-18	63.200	63.800	63.000	63.800	63.800	16,000
2023-09-15	63.600	64.300	63.600	63.800	63.800	8,000
2023-09-14	62.500	64.200	62.500	63.900	63.900	22,000
2023-09-13	63.000	63.500	62.600	63.500	63.500	13,000
2023-09-12	62.700	63.000	62.200	63.000	63.000	26,000
2023-09-11	62.700	64.100	59.500	63.600	63.600	265,000
2023-09-08	64.300	64.500	63.000	64.300	64.300	13,000
2023-09-07	62.500	65.300	62.500	64.000	64.000	31,000
2023-09-06	63.300	64.200	63.200	63.800	63.800	32,000
2023-09-05	64.700	64.700	63.700	63.700	63.700	41,000
2023-09-04	66.600	66.600	63.500	64.700	64.700	97,000
2023-09-01	67.700	68.500	67.200	67.200	67.200	72,000
2023-08-31	68.800	69.100	67.600	69.100	69.100	42,000
2023-08-30	68.400	69.500	68.000	68.800	68.800	24,000
2023-08-29	69.500	72.800	66.700	68.400	68.400	180,000
2023-08-28	64.900	69.700	64.600	69.700	69.700	316,000
2023-08-25	60.500	64.000	60.500	63.700	63.700	172,000
2023-08-24	61.600	61.700	60.400	60.400	60.400	113,000
2023-08-23	61.511	62.511	61.511	62.511	61.512	181,168
2023-08-22	62.427	63.261	61.261	61.511	60.528	112,780
2023-08-21	62.427	62.511	61.761	62.094	61.102	89,984
2023-08-18	62.677	62.927	62.011	62.011	61.020	57,590
2023-08-17	74.800	75.400	74.800	75.000	75.000	40,000
2023-08-16	78.000	78.000	73.300	74.800	74.800	140,000
2023-08-15	79.200	80.900	77.000	78.000	78.000	177,000

← NewerPage 13 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.