Genesis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.300	22.300	21.300	21.800	21.800	143,000
2026-07-21	21.650	21.650	21.000	21.200	21.200	115,751
2026-07-20	21.150	21.300	20.900	21.150	21.150	64,154
2026-07-17	22.150	22.150	21.100	21.250	21.250	215,000
2026-07-16	21.600	21.950	21.550	21.700	21.700	75,045
2026-07-15	21.750	21.950	21.450	21.900	21.900	124,001
2026-07-14	22.050	22.050	21.400	21.750	21.750	261,000
2026-07-13	22.150	22.150	21.900	22.050	22.050	171,010
2026-07-10	22.100	22.100	22.100	22.100	22.100	0
2026-07-09	22.100	22.300	22.050	22.100	22.100	218,179
2026-07-08	22.200	22.300	22.050	22.250	22.250	111,512
2026-07-07	22.850	22.850	22.250	22.300	22.300	123,551
2026-07-06	22.800	23.150	22.800	22.850	22.850	106,088
2026-07-03	22.350	23.000	22.350	22.700	22.700	215,000
2026-07-02	22.150	22.450	22.100	22.350	22.350	102,600
2026-07-01	22.600	22.600	22.000	22.150	22.150	183,352
2026-06-30	22.800	22.800	22.300	22.350	22.350	90,100
2026-06-29	22.350	22.650	22.200	22.300	22.300	71,002
2026-06-26	22.650	23.050	21.600	22.300	22.300	217,037
2026-06-25	23.150	23.300	23.000	23.050	23.050	54,050
2026-06-24	23.200	23.400	22.900	23.150	23.150	184,200
2026-06-23	23.800	23.800	23.200	23.400	23.400	125,219
2026-06-22	24.500	24.500	23.600	23.650	23.650	280,406
2026-06-18	24.550	24.750	24.300	24.400	24.400	118,426
2026-06-17	23.650	24.650	23.600	24.500	24.500	268,100
2026-06-16	23.650	24.200	23.600	23.600	23.600	133,000
2026-06-15	23.650	23.950	23.500	23.650	23.650	155,122
2026-06-12	24.250	24.250	23.600	23.600	23.600	90,500
2026-06-11	23.800	24.150	23.250	23.600	23.600	62,069
2026-06-10	24.350	24.500	23.800	23.950	23.950	92,200
2026-06-09	24.100	24.550	24.100	24.250	24.250	93,000
2026-06-08	22.500	24.700	22.500	24.000	24.000	205,001
2026-06-05	24.800	25.600	24.500	24.700	24.700	344,002
2026-06-04	24.500	24.750	23.900	24.750	24.750	591,016
2026-06-03	24.400	24.600	24.050	24.500	24.500	294,502
2026-06-02	24.050	24.150	23.650	24.100	24.100	111,100
2026-06-01	23.150	24.450	23.150	23.850	23.850	593,401
2026-05-29	23.200	23.350	23.000	23.200	23.200	147,051
2026-05-28	22.900	23.200	22.700	23.100	23.100	166,000
2026-05-27	23.450	23.600	22.750	22.900	22.900	234,374
2026-05-26	23.550	23.550	22.800	23.300	23.300	160,149
2026-05-25	23.500	23.500	22.750	23.050	23.050	221,181
2026-05-22	23.000	23.450	22.650	23.200	23.200	182,107
2026-05-21	23.000	23.250	22.950	23.000	23.000	80,395
2026-05-20	22.800	23.300	22.800	23.000	23.000	79,159
2026-05-19	22.600	23.150	22.550	22.800	22.800	82,729
2026-05-18	22.550	22.950	22.000	22.550	22.550	189,003
2026-05-15	23.050	23.450	22.500	22.550	22.550	668,451
2026-05-14	23.850	23.850	23.050	23.100	23.100	651,063
2026-05-13	23.800	24.300	23.800	23.900	23.900	145,701
2026-05-12	24.400	24.450	23.850	24.200	24.200	290,300
2026-05-11	25.450	25.450	24.200	24.400	24.400	640,454
2026-05-08	25.650	25.700	25.300	25.400	25.400	206,017
2026-05-07	25.800	25.800	25.600	25.650	25.650	109,001
2026-05-06	26.100	26.100	25.600	25.800	25.800	167,245
2026-05-05	26.000	26.000	25.450	25.800	25.800	276,405
2026-05-04	26.000	26.050	25.750	25.850	25.850	1,496,150
2026-04-30	26.200	26.400	25.950	26.000	26.000	153,041
2026-04-29	26.550	26.550	26.100	26.200	26.200	58,005
2026-04-28	26.000	27.450	25.550	26.550	26.550	528,200

← NewerPage 2 of 3 · 126 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.