Genesis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	48.050	48.050	47.200	47.600	47.600	250,186
2025-07-28	47.700	49.100	47.500	48.300	48.300	177,040
2025-07-25	47.550	48.000	47.500	47.600	47.600	210,253
2025-07-24	48.300	48.900	47.350	47.550	47.550	286,000
2025-07-23	48.250	48.350	47.950	48.000	48.000	228,010
2025-07-22	49.600	49.600	47.850	47.850	47.850	356,265
2025-07-21	50.500	50.500	49.500	49.600	49.600	319,619
2025-07-18	48.600	52.100	48.600	50.700	50.700	644,400
2025-07-17	47.600	48.600	47.300	48.400	48.400	278,117
2025-07-16	48.150	48.650	46.850	47.300	47.300	825,010
2025-07-15	48.800	49.100	48.150	48.150	48.150	235,316
2025-07-14	49.500	50.900	48.350	48.950	48.950	404,001
2025-07-11	47.200	49.550	47.150	49.400	49.400	425,160
2025-07-10	47.700	48.000	47.050	47.050	47.050	269,000
2025-07-09	47.450	47.600	46.800	47.350	47.350	315,000
2025-07-08	48.100	48.400	47.400	47.500	47.500	276,183
2025-07-07	49.500	49.500	48.150	48.250	48.250	310,036
2025-07-04	50.800	51.700	49.500	49.500	49.500	339,081
2025-07-03	50.500	50.900	50.000	50.700	50.700	255,500
2025-07-02	49.100	50.700	49.100	50.200	50.200	317,000
2025-07-01	49.100	50.000	49.100	49.200	49.200	233,978
2025-06-30	50.400	50.400	49.000	49.150	49.150	344,484
2025-06-27	50.400	51.000	50.300	50.300	50.300	136,032
2025-06-26	50.200	50.900	50.000	50.000	50.000	214,501
2025-06-25	51.700	51.800	49.800	50.100	50.100	794,500
2025-06-24	52.000	52.700	51.500	51.500	51.500	135,380
2025-06-23	51.300	51.800	50.200	51.700	51.700	165,359
2025-06-20	52.500	52.800	51.500	52.100	52.100	250,040
2025-06-19	54.100	54.100	52.400	52.500	52.500	302,480
2025-06-18	53.200	54.000	53.200	53.500	53.500	302,280
2025-06-17	54.300	54.800	53.000	53.200	53.200	202,471
2025-06-16	54.300	54.300	53.300	53.700	53.700	243,628
2025-06-13	56.600	57.000	54.500	54.800	54.800	639,030
2025-06-12	56.800	57.400	56.000	57.200	57.200	252,001
2025-06-11	55.600	57.400	55.600	57.100	57.100	313,050
2025-06-10	56.100	56.400	56.000	56.000	56.000	203,055
2025-06-09	56.000	56.900	55.500	56.000	56.000	178,938
2025-06-06	55.600	55.600	54.900	55.600	55.600	295,022
2025-06-05	56.600	56.800	55.900	56.000	56.000	163,002
2025-06-04	56.400	57.300	56.300	56.600	56.600	214,195
2025-06-03	56.800	56.800	55.800	56.100	56.100	162,001
2025-06-02	57.500	57.500	55.900	56.000	56.000	266,010
2025-05-29	59.000	59.300	57.900	58.000	58.000	289,100
2025-05-28	60.700	60.700	58.400	58.400	58.400	310,108
2025-05-27	60.800	61.200	59.800	59.900	59.900	557,248
2025-05-26	61.700	61.900	60.500	60.800	60.800	230,027
2025-05-23	61.900	62.500	61.800	61.800	61.800	41,000
2025-05-22	63.500	63.500	61.900	61.900	61.900	293,680
2025-05-21	62.000	63.500	62.000	63.400	63.400	150,000
2025-05-20	62.400	63.100	61.900	61.900	61.900	119,009
2025-05-19	61.900	62.400	61.500	61.800	61.800	115,066
2025-05-16	63.700	63.700	61.600	61.700	61.700	501,600
2025-05-15	64.300	64.300	62.800	63.700	63.700	365,100
2025-05-14	64.400	65.900	64.400	65.400	65.400	164,001
2025-05-13	66.000	66.000	63.800	64.400	64.400	150,050
2025-05-12	64.900	65.300	64.400	64.900	64.900	153,000
2025-05-09	64.400	65.500	63.800	65.000	65.000	231,065
2025-05-08	63.900	65.000	63.600	63.700	63.700	214,500
2025-05-07	62.600	63.800	61.900	63.200	63.200	214,150
2025-05-06	60.600	62.900	60.400	62.200	62.200	342,236

← NewerPage 6 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.