Genesis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	64.000	69.000	64.000	64.500	64.500	393,000
2023-05-18	64.300	64.400	63.500	63.700	63.700	23,000
2023-05-17	62.100	64.500	62.100	63.400	63.400	35,000
2023-05-16	62.500	62.500	62.200	62.200	62.200	4,000
2023-05-15	63.200	63.200	62.600	62.600	62.600	7,000
2023-05-12	61.700	63.400	61.700	63.400	63.400	44,000
2023-05-11	61.700	63.600	61.200	63.400	63.400	77,000
2023-05-10	63.900	63.900	62.600	63.600	63.600	38,000
2023-05-09	63.500	63.900	63.400	63.900	63.900	59,000
2023-05-08	64.700	65.000	64.200	64.200	64.200	15,000
2023-05-05	63.200	64.300	63.000	64.300	64.300	22,000
2023-05-04	64.000	64.100	63.500	63.900	63.900	36,000
2023-05-03	65.000	65.500	63.000	63.500	63.500	37,000
2023-05-02	64.800	65.200	64.400	65.000	65.000	49,000
2023-04-28	63.000	64.000	63.000	64.000	64.000	6,000
2023-04-27	62.400	63.600	62.400	63.500	63.500	8,000
2023-04-26	62.200	62.800	62.200	62.800	62.800	2,000
2023-04-25	62.800	62.800	61.100	61.400	61.400	29,000
2023-04-24	62.900	64.200	62.900	63.700	63.700	11,000
2023-04-21	63.000	63.000	62.200	62.500	62.500	17,000
2023-04-20	65.000	65.000	62.600	62.600	62.600	78,000
2023-04-19	65.000	66.200	65.000	65.600	65.600	57,000
2023-04-18	65.600	66.200	64.700	64.700	64.700	94,000
2023-04-17	64.000	65.800	64.000	65.400	65.400	81,000
2023-04-14	63.900	64.300	63.000	64.200	64.200	61,000
2023-04-13	63.500	64.000	63.300	63.300	63.300	55,000
2023-04-12	63.300	63.500	63.000	63.400	63.400	61,000
2023-04-11	63.200	63.500	63.200	63.300	63.300	27,000
2023-04-10	62.700	63.300	62.700	63.200	63.200	27,000
2023-04-07	61.800	62.900	61.700	62.600	62.600	19,000
2023-04-06	61.100	62.900	61.100	62.800	62.800	55,000
2023-03-31	60.600	63.000	60.600	61.500	61.500	29,000
2023-03-30	60.200	61.400	60.200	60.300	60.300	29,000
2023-03-29	60.700	61.000	59.800	60.300	60.300	30,000
2023-03-28	62.500	62.500	60.200	60.600	60.600	58,000
2023-03-27	61.600	63.500	61.100	62.500	62.500	138,000
2023-03-24	60.000	60.000	59.200	59.200	59.200	3,000
2023-03-23	59.200	59.600	59.100	59.400	59.400	20,000
2023-03-22	59.800	59.800	59.600	59.600	59.600	7,000
2023-03-21	59.600	60.200	59.600	59.600	59.600	10,000
2023-03-20	58.300	59.200	58.300	58.700	58.700	15,000
2023-03-17	57.500	58.300	57.500	58.300	58.300	6,000
2023-03-16	56.500	57.500	56.500	56.700	56.700	20,000
2023-03-15	57.300	58.100	57.300	57.500	57.500	22,000
2023-03-14	56.800	58.100	56.800	57.200	57.200	26,000
2023-03-13	59.000	59.000	56.500	57.200	57.200	83,000
2023-03-10	60.200	60.200	58.700	59.100	59.100	101,000
2023-03-09	64.200	64.200	59.500	61.900	61.900	71,000
2023-03-08	64.400	64.400	63.000	63.100	63.100	74,000
2023-03-07	64.700	64.800	64.000	64.500	64.500	65,000
2023-03-06	63.200	65.800	63.200	64.000	64.000	101,000
2023-03-03	63.000	63.500	62.200	62.800	62.800	107,000
2023-03-02	62.500	62.900	61.800	62.400	62.400	101,000
2023-03-01	59.200	62.800	59.200	61.800	61.800	259,000
2023-02-24	56.700	59.300	56.000	58.600	58.600	40,000
2023-02-23	56.400	57.500	56.000	56.900	56.900	41,000
2023-02-22	56.000	56.000	55.400	55.500	55.500	23,000
2023-02-21	56.200	56.200	56.000	56.200	56.200	4,000
2023-02-20	56.600	56.700	56.200	56.200	56.200	12,000
2023-02-17	56.700	56.700	56.000	56.100	56.100	25,000

← NewerPage 15 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.