Genesis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	56.700	57.300	56.700	56.700	56.700	17,000
2023-02-15	58.200	58.200	56.800	57.100	57.100	31,000
2023-02-14	56.000	57.200	55.300	57.200	57.200	58,000
2023-02-13	55.000	56.100	54.700	55.500	55.500	47,000
2023-02-10	54.800	55.000	54.600	55.000	55.000	31,000
2023-02-09	57.100	57.100	54.500	54.700	54.700	36,000
2023-02-08	54.500	54.500	54.500	54.500	54.500	0
2023-02-07	54.600	54.600	54.000	54.500	54.500	16,000
2023-02-06	54.900	54.900	54.500	54.700	54.700	15,000
2023-02-03	54.900	54.900	54.500	54.500	54.500	6,000
2023-02-02	54.500	54.500	54.200	54.300	54.300	11,000
2023-02-01	53.200	54.700	53.200	54.500	54.500	12,000
2023-01-31	53.100	54.600	53.100	54.200	54.200	43,000
2023-01-30	52.700	53.000	52.700	52.900	52.900	24,000
2023-01-17	53.500	53.500	52.100	52.600	52.600	16,000
2023-01-16	51.900	52.500	51.900	52.500	52.500	12,000
2023-01-13	52.000	52.400	52.000	52.400	52.400	11,000
2023-01-12	52.900	53.000	52.500	52.700	52.700	23,000
2023-01-11	52.600	53.500	52.200	52.700	52.700	65,000
2023-01-10	51.600	52.600	51.600	52.200	52.200	17,000
2023-01-09	51.900	52.300	51.900	52.000	52.000	21,000
2023-01-06	51.900	51.900	51.900	51.900	51.900	0
2023-01-05	52.400	52.400	51.600	51.900	51.900	13,000
2023-01-04	51.500	52.000	51.500	52.000	52.000	4,000
2023-01-03	51.700	52.000	51.700	52.000	52.000	8,000
2022-12-30	51.700	51.700	51.700	51.700	51.700	0
2022-12-29	51.700	51.700	51.700	51.700	51.700	0
2022-12-28	51.400	51.700	51.400	51.700	51.700	10,000
2022-12-27	51.900	51.900	51.900	51.900	51.900	7,000
2022-12-26	51.500	51.700	51.500	51.700	51.700	2,000
2022-12-23	51.300	51.500	51.300	51.500	51.500	20,000
2022-12-22	51.400	51.400	51.400	51.400	51.400	9,000
2022-12-21	51.500	51.500	51.500	51.500	51.500	0
2022-12-20	51.700	51.900	51.100	51.500	51.500	19,000
2022-12-19	51.700	51.700	51.700	51.700	51.700	1,000
2022-12-16	52.400	52.400	51.500	51.900	51.900	7,000
2022-12-15	51.800	51.800	51.800	51.800	51.800	4,000
2022-12-14	51.700	51.700	51.700	51.700	51.700	0
2022-12-13	52.000	52.000	51.700	51.700	51.700	11,000
2022-12-12	51.100	52.000	50.900	52.000	52.000	9,000
2022-12-09	52.600	52.600	52.100	52.500	52.500	7,000
2022-12-08	52.100	52.600	52.100	52.600	52.600	8,000
2022-12-07	52.500	52.500	52.000	52.300	52.300	8,000
2022-12-06	54.000	54.000	52.300	52.500	52.500	6,000
2022-12-05	52.200	53.700	52.000	53.500	53.500	19,000
2022-12-02	51.800	52.400	51.800	52.400	52.400	6,000
2022-12-01	51.700	52.400	51.700	52.300	52.300	35,000
2022-11-30	51.900	52.000	51.900	52.000	52.000	6,000
2022-11-29	51.100	51.900	51.000	51.700	51.700	14,000
2022-11-28	52.200	52.200	51.800	51.800	51.800	4,000
2022-11-25	52.300	52.300	51.600	51.700	51.700	8,000
2022-11-24	51.900	54.000	51.900	52.500	52.500	36,000
2022-11-23	51.500	51.600	51.200	51.300	51.300	13,000
2022-11-22	51.100	51.200	51.000	51.200	51.200	6,000
2022-11-21	51.000	51.500	51.000	51.100	51.100	6,000
2022-11-18	51.000	51.800	51.000	51.000	51.000	31,000
2022-11-17	50.700	51.100	50.700	51.000	51.000	34,000
2022-11-16	51.600	51.600	50.800	51.000	51.000	48,000
2022-11-15	51.800	51.900	51.100	51.600	51.600	55,000
2022-11-14	52.300	52.500	51.800	52.300	52.300	13,000

← NewerPage 16 of 21 · 1,223 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.