Genesis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	79.200	80.900	77.000	78.000	78.000	177,000
2023-08-14	81.000	81.000	76.000	78.400	78.400	286,000
2023-08-11	74.700	80.000	74.700	79.500	79.500	715,000
2023-08-10	73.000	73.800	72.800	72.800	72.800	26,000
2023-08-09	74.000	74.000	74.000	74.000	74.000	0
2023-08-08	73.500	74.000	73.000	74.000	74.000	21,000
2023-08-07	75.000	75.000	74.000	74.000	74.000	8,000
2023-08-04	73.000	73.300	73.000	73.300	73.300	2,000
2023-08-03	73.200	73.200	73.200	73.200	73.200	0
2023-08-02	74.100	74.100	72.800	73.200	73.200	78,000
2023-08-01	74.500	74.500	73.200	74.100	74.100	51,000
2023-07-31	74.400	74.400	73.500	73.800	73.800	49,000
2023-07-28	74.500	75.000	73.600	74.400	74.400	37,000
2023-07-27	73.000	74.700	73.000	74.400	74.400	55,000
2023-07-26	73.000	73.000	72.900	72.900	72.900	18,000
2023-07-25	72.500	73.100	72.500	73.100	73.100	13,000
2023-07-24	72.300	73.200	72.300	72.800	72.800	22,000
2023-07-21	73.000	73.500	72.800	72.800	72.800	58,000
2023-07-20	73.000	73.500	72.600	73.200	73.200	40,000
2023-07-19	73.700	73.700	73.000	73.000	73.000	10,000
2023-07-18	73.200	73.200	72.800	73.000	73.000	9,000
2023-07-17	72.700	73.200	72.500	72.600	72.600	21,000
2023-07-14	72.500	72.700	72.200	72.200	72.200	13,000
2023-07-13	72.200	72.600	72.000	72.300	72.300	47,000
2023-07-12	73.000	73.000	72.300	72.300	72.300	13,000
2023-07-11	73.500	73.500	73.000	73.000	73.000	7,000
2023-07-10	73.000	73.000	72.300	72.900	72.900	11,000
2023-07-07	74.900	74.900	73.000	73.200	73.200	12,000
2023-07-06	73.000	73.300	73.000	73.200	73.200	11,000
2023-07-05	73.200	74.900	73.000	73.200	73.200	37,000
2023-07-04	72.700	73.900	71.200	73.200	73.200	58,000
2023-07-03	73.200	74.600	72.200	73.000	73.000	24,000
2023-06-30	71.300	74.700	71.300	72.700	72.700	48,000
2023-06-29	72.100	72.100	71.700	72.100	72.100	14,000
2023-06-28	72.100	72.900	72.100	72.100	72.100	7,000
2023-06-27	73.000	73.000	71.500	72.000	72.000	11,000
2023-06-26	71.400	73.000	70.600	73.000	73.000	27,000
2023-06-21	72.500	75.300	72.500	72.800	72.800	220,000
2023-06-20	71.900	72.700	71.500	72.500	72.500	37,000
2023-06-19	72.100	73.700	72.100	72.500	72.500	25,000
2023-06-16	72.800	72.800	72.100	72.100	72.100	8,000
2023-06-15	72.800	73.000	71.200	72.400	72.400	30,000
2023-06-14	72.100	73.000	71.900	72.700	72.700	49,000
2023-06-13	71.000	74.900	69.300	71.100	71.100	296,000
2023-06-12	70.800	71.000	69.600	69.900	69.900	43,000
2023-06-09	70.300	71.200	69.400	70.500	70.500	64,000
2023-06-08	66.300	71.500	66.300	70.300	70.300	207,000
2023-06-07	66.800	67.000	66.500	66.700	66.700	20,000
2023-06-06	67.300	67.300	66.400	67.000	67.000	10,000
2023-06-05	67.100	67.500	66.900	67.400	67.400	26,000
2023-06-02	66.800	67.600	66.700	66.900	66.900	84,000
2023-06-01	66.400	67.000	66.200	66.600	66.600	16,000
2023-05-31	65.800	66.200	65.700	66.100	66.100	15,000
2023-05-30	65.900	66.800	65.800	66.100	66.100	24,000
2023-05-29	67.500	67.500	65.800	66.100	66.100	63,000
2023-05-26	66.800	69.800	66.100	66.200	66.200	265,000
2023-05-25	66.600	68.000	66.600	66.600	66.600	31,000
2023-05-24	66.800	67.700	66.100	66.600	66.600	58,000
2023-05-23	66.200	66.900	65.300	66.700	66.700	66,000
2023-05-22	63.900	65.500	63.200	64.600	64.600	54,000

← NewerPage 14 of 21 · 1,219 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.