Genesis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	47.362	47.362	46.163	46.263	39.537	9,928
2022-05-20	45.963	47.262	45.963	47.112	40.263	11,545
2022-05-19	46.013	46.013	46.013	46.013	39.324	6,338
2022-05-18	46.963	46.963	46.763	46.763	39.964	4,627
2022-05-17	48.162	48.162	46.763	46.763	39.964	4,868
2022-05-13	46.963	48.212	46.963	47.162	40.306	16,246
2022-05-11	47.262	47.262	46.963	46.963	40.135	3,465
2022-05-10	47.013	47.262	46.963	47.262	40.391	15,502
2022-05-06	46.963	47.112	46.963	47.112	40.263	6,732
2022-05-05	46.513	46.963	46.513	46.963	40.135	14,902
2022-05-04	46.363	46.363	46.363	46.363	39.623	1,435
2022-05-03	45.814	46.463	45.814	46.013	39.324	9,329
2022-04-29	45.863	46.313	45.664	45.814	39.153	28,264
2022-04-28	46.113	47.612	46.113	46.113	39.409	5,805
2022-04-27	46.913	46.963	45.963	45.963	39.281	8,369
2022-04-26	47.562	47.562	46.863	46.963	40.135	16,627
2022-04-25	47.962	47.962	47.462	47.562	40.648	28,965
2022-04-22	48.911	48.961	48.711	48.811	41.715	38,237
2022-04-21	48.861	48.911	48.561	48.711	41.630	16,244
2022-04-20	48.561	48.861	48.511	48.861	41.758	27,871
2022-04-19	48.611	48.861	48.561	48.861	41.758	13,078
2022-04-18	48.711	48.911	48.661	48.861	41.758	15,229
2022-04-15	48.661	48.861	48.461	48.861	41.758	30,819
2022-04-14	48.561	48.661	48.561	48.661	41.587	18,976
2022-04-13	48.761	48.961	48.711	48.961	41.843	46,342
2022-04-12	48.162	48.761	48.162	48.711	41.630	22,933
2022-04-11	49.361	49.361	48.312	48.961	41.843	22,034
2022-04-08	48.961	48.961	48.861	48.911	41.800	13,791
2022-04-07	48.861	48.961	48.262	48.511	41.459	67,523
2022-04-06	48.861	49.011	48.761	49.011	41.886	24,233
2022-04-01	49.061	49.161	48.911	49.011	41.886	11,988
2022-03-31	49.061	49.061	48.961	49.011	41.886	28,020
2022-03-30	49.061	49.111	48.961	49.011	41.886	94,690
2022-03-29	49.211	49.461	48.961	49.061	41.928	90,995
2022-03-28	48.861	48.961	48.811	48.961	41.843	10,851
2022-03-25	48.911	49.261	48.811	48.811	41.715	42,386
2022-03-24	48.561	48.861	48.561	48.761	41.672	34,302
2022-03-23	48.711	48.811	48.561	48.661	41.587	44,987
2022-03-22	48.561	48.711	48.561	48.711	41.630	24,187
2022-03-21	48.611	48.611	48.361	48.561	41.501	14,933
2022-03-18	48.162	48.661	48.112	48.611	41.544	50,469
2022-03-17	47.962	48.062	47.862	48.012	41.032	10,439
2022-03-16	47.662	48.262	47.662	47.762	40.818	28,317
2022-03-15	48.262	48.312	47.962	47.962	40.989	21,609
2022-03-14	48.262	48.411	48.262	48.262	41.245	16,230
2022-03-11	48.361	48.411	48.262	48.262	41.245	14,385
2022-03-10	48.411	48.661	48.212	48.212	41.203	41,583
2022-03-09	48.012	48.312	48.012	48.212	41.203	40,983
2022-03-08	48.112	48.162	48.062	48.162	41.160	24,601
2022-03-07	48.162	48.461	47.962	48.461	41.416	30,132
2022-03-04	48.062	48.711	48.062	48.661	41.587	24,383
2022-03-03	48.461	48.561	48.312	48.312	41.288	21,750
2022-03-02	48.262	48.661	48.112	48.611	41.544	33,472
2022-03-01	48.012	48.611	48.012	48.461	41.416	38,736
2022-02-25	48.761	48.761	48.262	48.611	41.544	48,434
2022-02-24	48.661	48.761	48.511	48.761	41.672	39,247
2022-02-23	49.461	49.461	48.361	48.661	41.587	47,768
2022-02-22	48.961	48.961	48.262	48.711	41.630	32,620
2022-02-21	48.961	48.961	48.961	48.961	41.843	49,954
2022-02-18	48.761	49.261	48.661	48.961	41.843	28,242

← NewerPage 19 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.