Genesis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	59.053	60.452	58.753	60.252	51.493	139,646
2022-08-16	58.653	59.652	58.453	58.753	50.212	116,534
2022-08-15	59.353	59.353	57.654	58.054	49.614	140,596
2022-08-12	62.350	62.950	56.455	57.754	49.358	630,688
2022-08-11	59.353	59.353	58.154	59.353	50.724	529,538
2022-08-10	53.857	53.957	53.258	53.957	46.113	82,794
2022-08-09	53.457	53.957	53.357	53.957	46.113	101,558
2022-08-08	53.158	53.258	52.458	53.258	45.515	56,494
2022-08-05	52.059	53.357	52.059	53.158	45.430	103,443
2022-08-04	52.059	52.059	51.359	51.859	44.319	50,698
2022-08-03	52.458	53.158	51.659	51.959	44.405	127,640
2022-08-02	51.759	52.358	51.559	52.258	44.661	51,417
2022-08-01	51.959	52.458	51.459	52.458	44.832	117,832
2022-07-29	50.460	51.659	50.460	51.059	43.636	173,425
2022-07-28	50.160	50.760	49.810	50.260	42.953	129,246
2022-07-27	49.860	50.060	49.710	50.060	42.782	30,045
2022-07-26	49.810	50.060	49.660	49.660	42.441	53,972
2022-07-25	49.610	49.960	49.561	49.660	42.441	30,878
2022-07-22	50.160	50.160	49.561	49.660	42.441	23,907
2022-07-21	49.161	49.810	49.161	49.411	42.227	6,936
2022-07-20	48.611	49.860	48.611	49.161	42.014	22,692
2022-07-19	49.710	49.760	49.361	49.361	42.185	19,948
2022-07-18	50.760	50.760	48.312	49.311	42.142	34,938
2022-07-15	48.461	50.760	48.461	50.260	42.953	39,692
2022-07-14	48.711	48.711	48.461	48.461	41.416	25,583
2022-07-13	47.762	48.911	47.762	48.711	41.630	36,343
2022-07-12	48.961	49.161	48.062	48.461	41.416	65,186
2022-07-11	49.910	50.959	48.262	49.461	42.270	193,126
2022-07-08	45.764	46.813	45.264	46.813	40.007	32,669
2022-07-07	44.565	46.613	44.515	46.613	39.836	28,196
2022-07-06	45.014	45.114	45.014	45.014	38.470	6,254
2022-07-05	46.963	46.963	45.014	45.014	38.470	12,381
2022-07-04	44.215	44.964	43.765	44.964	38.427	28,022
2022-07-01	44.465	44.964	43.465	44.964	38.427	10,487
2022-06-30	45.764	45.764	44.465	44.465	38.000	11,017
2022-06-29	46.313	46.313	46.313	46.313	39.580	3,565
2022-06-28	45.863	45.963	45.314	45.963	39.281	4,694
2022-06-27	45.464	45.963	45.464	45.963	39.281	6,606
2022-06-24	45.114	45.364	44.964	45.364	38.769	17,411
2022-06-23	46.963	46.963	44.664	44.964	38.427	73,396
2022-06-22	47.063	47.063	46.263	46.263	39.537	8,374
2022-06-21	46.963	47.462	46.963	47.462	40.562	7,677
2022-06-20	47.962	47.962	45.963	46.963	40.135	23,611
2022-06-17	48.312	48.312	47.162	47.962	40.989	9,437
2022-06-16	49.261	49.361	48.312	48.961	41.843	28,020
2022-06-15	49.461	49.960	49.261	49.261	42.099	11,769
2022-06-14	48.961	48.961	48.262	48.961	41.843	15,118
2022-06-13	49.411	50.360	48.961	48.961	41.843	48,500
2022-06-10	47.962	51.559	47.962	50.360	43.039	149,520
2022-06-09	46.963	47.063	46.863	46.963	40.135	9,972
2022-06-07	46.963	47.063	46.863	46.863	40.050	6,003
2022-06-06	47.262	47.262	46.863	46.963	40.135	8,629
2022-06-02	47.162	47.212	46.863	46.863	40.050	7,047
2022-06-01	46.963	47.212	46.963	46.963	40.135	28,807
2022-05-31	46.813	47.162	46.763	46.763	39.964	8,904
2022-05-30	46.363	46.513	46.363	46.513	39.751	3,626
2022-05-27	47.262	47.262	46.463	46.463	39.708	5,265
2022-05-26	46.663	46.663	46.263	46.263	39.537	3,685
2022-05-25	46.163	46.263	46.163	46.263	39.537	4,029
2022-05-24	46.113	46.563	45.963	46.563	39.794	7,359

← NewerPage 18 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.