Genesis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	52.000	53.100	51.600	52.600	52.600	255,252
2025-10-22	52.800	52.800	51.700	52.000	52.000	413,000
2025-10-21	53.700	53.700	52.500	52.500	52.500	455,435
2025-10-20	55.000	55.300	52.400	53.400	53.400	722,200
2025-10-17	52.800	55.000	52.800	54.500	54.500	709,854
2025-10-16	52.000	53.300	51.700	52.700	52.700	432,247
2025-10-15	49.700	51.300	49.700	50.800	50.800	326,011
2025-10-14	49.000	51.100	49.000	49.700	49.700	388,680
2025-10-13	48.400	49.300	47.600	48.800	48.800	392,040
2025-10-09	48.400	49.350	48.150	48.650	48.650	301,060
2025-10-08	47.400	48.450	47.400	48.300	48.300	127,036
2025-10-07	46.600	48.300	46.600	48.100	48.100	303,103
2025-10-03	46.500	46.700	46.200	46.350	46.350	144,020
2025-10-02	46.450	46.500	46.150	46.300	46.300	228,010
2025-10-01	46.700	47.000	46.200	46.450	46.450	316,144
2025-09-30	46.800	47.000	46.450	46.600	46.600	278,411
2025-09-29	46.800	46.800	46.800	46.800	46.800	0
2025-09-26	47.050	47.450	46.550	46.800	46.800	280,000
2025-09-25	47.000	47.950	46.950	47.050	47.050	270,060
2025-09-24	47.200	47.700	46.800	47.100	47.100	272,044
2025-09-23	47.600	48.200	47.000	47.250	47.250	249,020
2025-09-22	47.800	48.200	47.550	47.600	47.600	235,887
2025-09-19	48.000	48.200	47.450	47.600	47.600	253,936
2025-09-18	47.650	48.000	47.500	47.950	47.950	208,141
2025-09-17	47.800	48.800	47.300	47.900	47.900	257,073
2025-09-16	47.100	48.300	47.100	47.850	47.850	172,148
2025-09-15	47.800	48.100	46.500	47.100	47.100	461,000
2025-09-12	48.200	48.200	47.400	47.750	47.750	287,064
2025-09-11	48.600	49.000	47.350	47.400	47.400	827,700
2025-09-10	50.000	50.700	49.700	49.900	49.900	250,150
2025-09-09	50.400	50.900	49.100	49.900	49.900	481,077
2025-09-08	50.300	50.700	49.800	50.500	50.500	346,500
2025-09-05	52.200	52.200	49.600	50.200	50.200	821,459
2025-09-04	52.900	53.400	52.000	52.200	52.200	304,009
2025-09-03	52.000	52.700	51.900	52.500	52.500	101,059
2025-09-02	52.900	52.900	51.800	52.200	52.200	200,001
2025-09-01	53.300	53.500	52.300	52.400	52.400	190,000
2025-08-29	53.500	53.900	52.700	53.300	53.300	423,004
2025-08-28	52.800	53.300	52.400	53.300	53.300	344,074
2025-08-27	51.800	53.300	51.400	52.700	52.700	429,000
2025-08-26	52.300	52.300	51.100	51.600	51.600	279,000
2025-08-25	52.100	52.900	51.800	52.300	52.300	343,050
2025-08-22	52.100	52.400	50.700	51.600	51.600	488,000
2025-08-21	53.200	53.800	52.100	52.100	52.100	382,279
2025-08-20	52.600	53.700	51.200	52.900	52.900	499,010
2025-08-19	53.500	53.500	52.100	52.500	52.500	380,054
2025-08-18	54.500	55.500	53.100	53.200	53.200	624,041
2025-08-15	51.300	54.000	50.900	54.000	54.000	604,821
2025-08-14	52.500	52.500	51.100	51.200	51.200	434,281
2025-08-13	53.000	55.800	51.800	51.800	51.800	901,045
2025-08-12	50.200	51.900	50.100	50.900	50.900	446,393
2025-08-11	49.800	51.500	49.150	50.400	50.400	770,441
2025-08-08	47.700	48.500	47.200	48.350	48.350	188,000
2025-08-07	48.350	48.600	47.600	47.600	47.600	203,427
2025-08-06	49.000	49.000	48.100	48.300	48.300	128,000
2025-08-05	46.600	48.750	46.600	48.650	48.650	315,088
2025-08-04	46.650	47.000	46.100	46.500	46.500	186,464
2025-08-01	47.200	47.200	47.200	47.200	47.200	304,366
2025-07-31	48.300	48.300	46.700	47.200	47.200	476,991
2025-07-30	47.700	48.700	47.400	48.550	48.550	148,083

← NewerPage 5 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.