Genesis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	48.911	48.961	48.561	48.961	41.843	28,936
2022-02-16	49.111	49.111	48.811	48.961	41.843	32,435
2022-02-15	48.911	49.011	48.761	49.011	41.886	30,715
2022-02-14	48.561	49.311	48.561	49.311	42.142	47,483
2022-02-11	49.561	49.660	49.411	49.461	42.270	49,022
2022-02-10	49.561	49.860	49.461	49.511	42.313	41,254
2022-02-09	49.760	49.760	49.161	49.461	42.270	22,267
2022-02-08	49.561	49.810	49.561	49.760	42.526	40,985
2022-02-07	49.061	49.511	49.061	49.511	42.313	35,293
2022-01-26	49.011	49.111	49.011	49.011	41.886	22,565
2022-01-25	48.561	49.111	48.561	49.111	41.971	52,690
2022-01-24	49.011	49.111	48.561	49.111	41.971	25,955
2022-01-21	49.011	49.111	48.761	49.011	41.886	36,913
2022-01-20	49.261	49.261	49.061	49.161	42.014	40,784
2022-01-19	49.011	49.311	48.961	49.261	42.099	28,911
2022-01-18	49.960	49.960	49.461	49.461	42.270	35,240
2022-01-17	49.261	49.610	49.261	49.610	42.398	19,488
2022-01-14	49.111	50.460	49.061	49.261	42.099	63,053
2022-01-13	49.461	49.561	49.261	49.261	42.099	25,836
2022-01-12	49.361	49.361	49.161	49.211	42.057	23,062
2022-01-11	49.860	49.860	49.361	49.361	42.185	64,899
2022-01-10	49.061	49.810	49.061	49.261	42.099	23,641
2022-01-07	49.760	49.760	49.211	49.211	42.057	36,092
2022-01-06	49.461	49.461	49.161	49.161	42.014	10,973
2022-01-05	49.161	49.561	49.111	49.461	42.270	32,223
2022-01-04	49.211	49.361	49.111	49.111	41.971	20,497
2022-01-03	49.261	49.261	48.961	49.211	42.057	58,293
2021-12-30	49.311	49.361	49.111	49.261	42.099	33,817
2021-12-29	49.361	49.361	49.211	49.261	42.099	21,858
2021-12-28	49.211	49.561	49.161	49.261	42.099	39,585
2021-12-27	49.511	49.511	49.111	49.211	42.057	63,295
2021-12-24	49.760	49.860	49.411	49.511	42.313	41,047
2021-12-23	49.760	50.160	49.561	49.710	42.483	39,940
2021-12-22	49.461	49.760	49.361	49.660	42.441	43,169
2021-12-21	49.311	49.511	49.311	49.511	42.313	43,512
2021-12-20	49.561	49.710	49.261	49.561	42.355	74,158
2021-12-17	49.710	49.960	49.211	49.610	42.398	55,337
2021-12-16	50.360	50.360	49.610	49.710	42.483	98,828
2021-12-15	50.260	50.460	50.260	50.260	42.953	12,693
2021-12-14	50.959	50.959	49.011	50.160	42.868	64,083
2021-12-13	51.559	51.559	50.959	51.459	43.978	40,279
2021-12-10	50.959	51.959	50.460	51.459	43.978	257,785
2021-12-09	50.060	50.060	49.960	49.960	42.697	25,505
2021-12-08	49.411	50.260	48.711	50.260	42.953	122,987
2021-12-07	49.261	49.710	49.261	49.411	42.227	38,446
2021-12-06	49.960	49.960	49.561	49.561	42.355	48,369
2021-12-03	49.860	50.260	49.860	49.960	42.697	31,647
2021-12-02	50.260	50.460	49.860	50.360	43.039	39,720
2021-12-01	50.260	50.260	49.860	50.260	42.953	22,512
2021-11-30	50.360	50.360	50.260	50.360	43.039	9,287
2021-11-29	50.260	50.360	49.960	50.360	43.039	26,662
2021-11-26	50.959	50.959	50.160	50.560	43.209	32,536
2021-11-25	51.059	51.059	50.959	50.959	43.551	11,042
2021-11-24	50.660	51.059	50.660	51.059	43.636	31,454
2021-11-23	50.460	50.660	50.460	50.660	43.295	14,565
2021-11-22	50.959	51.359	50.060	51.059	43.636	117,569
2021-11-19	51.059	51.059	50.760	50.959	43.551	53,494
2021-11-18	51.159	51.259	51.059	51.159	43.722	49,319
2021-11-17	51.259	51.459	50.959	51.059	43.636	38,855
2021-11-16	51.659	51.659	51.059	51.259	43.807	59,926

← NewerPage 20 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.