Genesis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	31.400	31.550	30.600	30.800	30.800	348,730
2026-01-19	31.300	31.800	31.300	31.550	31.550	176,601
2026-01-16	31.700	32.000	31.300	31.300	31.300	322,010
2026-01-15	31.800	32.150	31.500	31.550	31.550	276,782
2026-01-14	31.850	32.650	31.200	31.800	31.800	1,495,456
2026-01-13	28.800	31.600	28.550	31.600	31.600	1,504,576
2026-01-12	29.000	29.000	28.600	28.750	28.750	491,480
2026-01-09	29.550	29.550	28.850	29.000	29.000	337,350
2026-01-08	30.150	30.300	29.600	29.650	29.650	415,648
2026-01-07	30.150	30.500	30.100	30.150	30.150	254,030
2026-01-06	31.500	31.550	30.150	30.350	30.350	667,094
2026-01-05	32.200	32.350	31.750	31.800	31.800	160,011
2026-01-02	31.800	31.800	31.550	31.700	31.700	75,076
2025-12-31	31.750	31.900	31.500	31.600	31.600	97,008
2025-12-30	32.000	32.600	31.750	31.750	31.750	111,000
2025-12-29	31.950	32.800	31.950	32.300	32.300	664,003
2025-12-26	32.500	32.550	32.050	32.100	32.100	108,600
2025-12-24	32.400	32.550	32.200	32.250	32.250	70,000
2025-12-23	32.100	32.550	32.050	32.150	32.150	138,704
2025-12-22	32.500	32.500	31.900	32.050	32.050	105,005
2025-12-19	31.300	32.050	31.300	32.000	32.000	135,000
2025-12-18	31.500	31.800	31.050	31.100	31.100	115,294
2025-12-17	31.000	31.850	31.000	31.650	31.650	96,019
2025-12-16	31.700	31.700	31.000	31.150	31.150	310,300
2025-12-15	31.400	32.050	31.400	31.900	31.900	52,001
2025-12-12	31.700	31.950	31.400	31.800	31.800	52,851
2025-12-11	31.150	32.000	31.150	31.400	31.400	145,289
2025-12-10	31.850	32.100	31.500	31.900	31.900	113,164
2025-12-09	33.000	33.000	31.600	31.850	31.850	125,010
2025-12-08	33.000	33.000	32.250	32.400	32.400	81,001
2025-12-05	32.750	32.750	32.450	32.750	32.750	67,000
2025-12-04	33.000	33.200	32.600	32.950	32.950	53,116
2025-12-03	33.000	33.100	32.800	32.900	32.900	73,010
2025-12-02	33.000	33.450	32.800	32.900	32.900	110,100
2025-12-01	32.700	33.050	32.650	32.700	32.700	59,000
2025-11-28	32.300	32.850	32.200	32.700	32.700	102,230
2025-11-27	32.600	32.600	32.050	32.200	32.200	126,018
2025-11-26	32.250	32.600	32.100	32.500	32.500	91,000
2025-11-25	31.400	32.100	31.400	31.950	31.950	111,512
2025-11-24	31.150	31.550	31.150	31.300	31.300	35,000
2025-11-21	31.300	31.450	31.050	31.050	31.050	157,000
2025-11-20	32.000	32.400	31.150	31.450	31.450	137,038
2025-11-19	31.950	32.100	31.050	31.100	31.100	268,140
2025-11-18	32.000	32.400	31.700	32.000	32.000	175,280
2025-11-17	32.450	32.450	31.900	32.000	32.000	175,000
2025-11-14	32.150	33.250	32.150	32.350	32.350	242,251
2025-11-13	33.750	33.750	32.350	32.450	32.450	729,006
2025-11-12	33.550	34.150	33.450	34.000	34.000	196,780
2025-11-11	34.100	34.550	33.500	33.850	33.850	525,040
2025-11-10	36.050	36.050	34.600	34.600	34.600	507,200
2025-11-07	36.300	36.400	35.900	36.050	36.050	150,020
2025-11-06	36.500	36.500	36.150	36.250	36.250	126,750
2025-11-05	36.550	36.550	36.000	36.300	36.300	352,765
2025-11-04	37.000	37.800	36.550	36.700	36.700	422,240
2025-11-03	38.250	38.400	37.050	37.100	37.100	601,189
2025-10-31	37.700	39.500	37.700	38.250	38.250	993,351
2025-10-30	38.296	38.815	36.333	37.407	37.407	915,474
2025-10-29	37.704	38.370	37.704	38.222	38.222	434,320
2025-10-28	37.259	38.074	37.259	37.630	37.630	356,420
2025-10-27	39.482	39.482	37.407	37.630	37.630	1,083,126

← NewerPage 4 of 21 · 1,222 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.