Genesis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	52.000	52.500	51.500	52.300	52.300	74,000
2022-11-10	52.500	52.600	52.100	52.600	52.600	24,000
2022-11-09	51.300	52.400	51.200	52.300	52.300	40,000
2022-11-08	52.200	52.500	51.500	51.900	51.900	15,000
2022-11-07	51.600	52.400	51.400	52.200	52.200	18,000
2022-11-04	52.300	52.500	51.400	51.600	51.600	29,000
2022-11-03	51.500	52.300	50.500	52.300	52.300	25,000
2022-11-02	52.000	52.100	51.800	52.000	52.000	12,000
2022-11-01	51.800	52.000	51.800	52.000	52.000	5,000
2022-10-31	51.800	51.900	51.700	51.900	51.900	44,000
2022-10-28	50.900	51.700	50.900	51.700	51.700	6,000
2022-10-27	51.900	52.000	50.700	52.000	52.000	25,000
2022-10-26	51.500	51.500	51.100	51.100	51.100	4,000
2022-10-25	51.400	51.400	51.000	51.000	51.000	23,000
2022-10-24	51.600	51.900	51.500	51.900	51.900	24,000
2022-10-21	51.600	51.600	51.600	51.600	51.600	1,000
2022-10-20	51.000	51.400	50.800	51.400	51.400	8,000
2022-10-19	51.300	51.500	50.500	51.500	51.500	48,000
2022-10-18	51.500	51.500	51.200	51.300	51.300	23,000
2022-10-17	51.000	51.600	50.600	51.500	51.500	41,000
2022-10-14	51.700	51.700	51.600	51.600	51.600	31,000
2022-10-13	52.600	52.600	50.400	51.300	51.300	128,000
2022-10-12	52.200	52.300	52.000	52.300	52.300	14,000
2022-10-11	52.200	54.000	51.400	52.700	52.700	137,000
2022-10-07	57.800	57.800	56.100	56.500	56.500	19,000
2022-10-06	55.800	56.500	55.800	56.500	56.500	75,000
2022-10-05	56.800	58.600	55.500	55.600	55.600	47,000
2022-10-04	53.600	55.400	53.600	55.300	55.300	109,000
2022-10-03	53.000	53.500	52.300	53.500	53.500	35,000
2022-09-30	52.000	53.500	52.000	53.500	53.500	37,000
2022-09-29	52.500	53.900	52.500	53.800	53.800	77,000
2022-09-28	53.000	53.000	53.000	53.000	53.000	2,000
2022-09-27	51.500	53.000	51.500	53.000	53.000	105,000
2022-09-26	52.500	52.500	51.600	52.000	52.000	20,000
2022-09-23	52.600	53.100	52.600	53.000	53.000	20,000
2022-09-22	52.100	53.900	52.100	52.800	52.800	33,000
2022-09-21	52.400	53.500	51.600	52.000	52.000	69,000
2022-09-20	52.500	52.500	52.000	52.400	52.400	5,000
2022-09-19	51.100	52.600	51.100	51.900	51.900	9,000
2022-09-16	52.000	52.000	51.000	51.300	51.300	49,000
2022-09-15	52.700	52.800	52.200	52.300	52.300	10,000
2022-09-14	51.200	52.000	51.200	52.000	52.000	61,000
2022-09-13	52.100	52.500	52.000	52.500	52.500	64,000
2022-09-12	51.900	52.800	51.700	52.700	52.700	61,000
2022-09-08	53.200	53.400	53.200	53.400	53.400	8,000
2022-09-07	53.200	53.200	52.500	52.900	52.900	15,000
2022-09-06	54.000	54.000	53.200	53.200	53.200	21,000
2022-09-05	56.000	56.000	54.000	54.200	54.200	28,000
2022-09-02	55.000	55.000	54.700	54.800	54.800	22,000
2022-09-01	55.000	55.900	55.000	55.100	55.100	58,000
2022-08-31	53.000	55.600	52.900	55.000	55.000	78,000
2022-08-30	52.300	53.200	52.300	53.000	53.000	19,000
2022-08-29	51.200	52.800	51.000	52.100	52.100	96,000
2022-08-26	54.500	55.500	53.500	53.500	53.500	164,000
2022-08-25	54.004	55.656	54.004	55.395	54.396	433,716
2022-08-24	52.178	54.613	52.091	53.917	52.944	274,830
2022-08-23	51.656	52.178	51.482	52.091	51.151	90,843
2022-08-22	52.439	52.439	51.743	51.743	50.809	64,395
2022-08-19	60.352	61.051	59.952	60.152	51.407	180,926
2022-08-18	60.951	60.951	59.652	60.152	51.407	160,274

← NewerPage 17 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.