Genesis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	26.000	27.450	25.550	26.550	26.550	528,200
2026-04-27	26.300	26.300	25.400	25.500	25.500	249,560
2026-04-24	26.150	26.700	26.150	26.250	26.250	143,060
2026-04-23	27.500	27.500	26.500	26.550	26.550	151,193
2026-04-22	27.500	27.500	27.100	27.250	27.250	128,350
2026-04-21	28.100	28.800	27.500	27.500	27.500	293,203
2026-04-20	27.600	28.500	27.600	28.100	28.100	800,359
2026-04-17	26.800	28.000	26.650	27.600	27.600	1,220,300
2026-04-16	26.700	26.950	26.550	26.800	26.800	84,404
2026-04-15	26.850	26.850	26.550	26.700	26.700	101,161
2026-04-14	26.850	27.000	26.450	26.850	26.850	174,558
2026-04-13	26.650	27.400	26.500	26.950	26.950	117,450
2026-04-10	26.700	27.000	26.050	27.000	27.000	235,090
2026-04-09	26.450	26.700	25.950	26.500	26.500	204,700
2026-04-08	27.000	27.000	26.300	26.450	26.450	95,306
2026-04-07	26.050	26.700	25.650	26.600	26.600	130,616
2026-04-02	26.600	26.600	25.900	26.150	26.150	120,009
2026-04-01	25.500	26.350	25.250	26.250	26.250	179,250
2026-03-31	25.650	25.900	25.200	25.200	25.200	136,334
2026-03-30	26.000	26.000	25.650	25.650	25.650	131,108
2026-03-27	26.100	26.200	25.750	26.000	26.000	111,616
2026-03-26	26.650	26.650	26.200	26.250	26.250	144,352
2026-03-25	26.500	26.500	26.350	26.450	26.450	90,200
2026-03-24	26.550	26.750	26.200	26.350	26.350	98,350
2026-03-23	26.900	26.900	26.400	26.400	26.400	211,050
2026-03-20	27.300	27.650	27.100	27.100	27.100	113,783
2026-03-19	27.600	27.650	27.300	27.300	27.300	117,810
2026-03-18	28.100	28.500	27.550	27.650	27.650	206,301
2026-03-17	27.500	28.200	26.950	27.650	27.650	281,011
2026-03-16	26.800	27.300	26.500	27.200	27.200	143,480
2026-03-13	27.050	27.050	26.450	26.800	26.800	132,422
2026-03-12	27.500	27.500	27.000	27.050	27.050	248,650
2026-03-11	28.000	28.100	27.400	27.550	27.550	483,488
2026-03-10	27.650	29.450	27.650	28.950	28.950	186,600
2026-03-09	27.050	28.400	27.050	27.450	27.450	218,200
2026-03-06	28.250	28.450	28.150	28.450	28.450	85,001
2026-03-05	28.100	28.350	27.950	28.250	28.250	131,836
2026-03-04	28.850	28.850	27.550	27.550	27.550	343,308
2026-03-03	29.050	29.350	28.800	28.850	28.850	216,750
2026-03-02	29.350	29.550	28.850	29.050	29.050	199,007
2026-02-26	29.200	29.800	29.200	29.600	29.600	254,800
2026-02-25	28.600	28.850	28.600	28.850	28.850	116,858
2026-02-24	28.800	29.200	28.550	28.550	28.550	236,650
2026-02-23	28.700	29.150	28.650	28.900	28.900	169,142
2026-02-11	29.150	29.750	28.650	28.650	28.650	246,044
2026-02-10	28.950	29.050	28.500	28.800	28.800	117,437
2026-02-09	29.300	29.300	28.600	28.600	28.600	146,100
2026-02-06	29.250	29.250	28.750	28.800	28.800	189,001
2026-02-05	29.550	29.650	29.350	29.350	29.350	112,050
2026-02-04	29.250	29.800	29.200	29.500	29.500	106,745
2026-02-03	29.400	29.750	29.200	29.400	29.400	113,004
2026-02-02	29.700	29.700	29.000	29.350	29.350	170,023
2026-01-30	30.150	30.150	29.700	29.700	29.700	177,652
2026-01-29	30.500	30.550	30.100	30.200	30.200	136,811
2026-01-28	30.350	30.500	30.100	30.250	30.250	193,551
2026-01-27	30.900	30.900	30.350	30.350	30.350	173,349
2026-01-26	30.650	31.000	30.550	30.900	30.900	170,098
2026-01-23	30.300	30.950	30.100	30.600	30.600	184,454
2026-01-22	30.050	30.400	30.000	30.300	30.300	154,700
2026-01-21	30.600	30.650	30.050	30.050	30.050	275,095

← NewerPage 3 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.