Genesis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	64.000	64.600	59.400	61.100	61.100	548,013
2025-05-02	63.500	64.000	62.400	63.400	63.400	561,105
2025-04-30	66.700	66.700	62.700	62.800	62.800	640,050
2025-04-29	67.400	67.900	65.500	66.400	66.400	851,081
2025-04-28	68.300	71.000	66.200	67.400	67.400	2,006,100
2025-04-25	64.800	68.300	63.600	67.100	67.100	2,236,132
2025-04-24	59.000	64.200	58.300	63.600	63.600	1,334,130
2025-04-23	59.000	59.800	58.400	58.400	58.400	198,348
2025-04-22	58.100	58.500	56.500	57.500	57.500	142,101
2025-04-21	61.200	61.800	58.300	58.300	58.300	238,025
2025-04-18	62.100	62.900	60.600	60.800	60.800	271,567
2025-04-17	62.000	63.700	61.000	62.100	62.100	259,010
2025-04-16	61.000	65.200	59.600	62.300	62.300	691,010
2025-04-15	57.000	61.000	56.500	60.000	60.000	405,060
2025-04-14	58.500	59.900	56.300	56.300	56.300	384,592
2025-04-11	57.200	58.300	55.500	58.100	58.100	364,310
2025-04-10	60.700	60.700	59.100	60.500	60.500	457,000
2025-04-09	56.900	56.900	52.500	55.200	55.200	652,072
2025-04-08	56.600	57.500	53.300	57.200	57.200	916,308
2025-04-07	59.200	59.200	59.200	59.200	59.200	124,003
2025-04-02	63.400	66.000	63.300	65.700	65.700	325,162
2025-04-01	63.700	64.500	62.500	63.200	63.200	217,311
2025-03-31	61.800	63.500	61.800	62.600	62.600	201,495
2025-03-28	67.000	67.000	63.400	64.800	64.800	669,011
2025-03-27	67.000	69.500	65.700	68.100	68.100	1,378,784
2025-03-26	63.000	63.600	60.100	63.200	63.200	545,562
2025-03-25	64.300	64.900	62.900	63.100	63.100	153,205
2025-03-24	66.000	66.100	64.200	64.200	64.200	93,336
2025-03-21	68.300	68.300	64.300	65.400	65.400	323,051
2025-03-20	67.000	71.000	66.000	67.900	67.900	169,070
2025-03-19	65.800	67.000	65.600	65.900	65.900	79,015
2025-03-18	65.300	65.600	64.800	65.100	65.100	73,309
2025-03-17	66.200	66.600	65.200	65.300	65.300	95,003
2025-03-14	65.800	66.600	65.000	66.200	66.200	92,168
2025-03-13	69.200	69.200	64.900	65.600	65.600	379,063
2025-03-12	69.900	70.000	68.800	68.800	68.800	54,001
2025-03-11	69.200	70.800	66.800	69.900	69.900	170,080
2025-03-10	72.400	73.000	71.300	73.000	73.000	70,747
2025-03-07	74.900	76.200	71.300	72.000	72.000	168,125
2025-03-06	77.100	77.200	74.500	75.000	75.000	98,010
2025-03-05	76.700	77.100	75.600	77.100	77.100	66,300
2025-03-04	75.100	77.300	75.100	76.400	76.400	160,008
2025-03-03	74.700	76.400	74.700	76.000	76.000	66,019
2025-02-27	77.500	80.000	75.900	76.000	76.000	225,585
2025-02-26	74.500	77.200	74.500	75.900	75.900	151,508
2025-02-25	75.900	76.800	74.500	74.500	74.500	162,188
2025-02-24	76.000	77.000	75.000	77.000	77.000	183,338
2025-02-21	76.100	77.300	74.400	75.100	75.100	346,076
2025-02-20	79.900	79.900	77.300	77.300	77.300	200,490
2025-02-19	81.500	82.000	79.000	79.200	79.200	301,200
2025-02-18	84.700	84.900	81.300	81.800	81.800	231,298
2025-02-17	86.100	86.100	81.600	84.500	84.500	466,262
2025-02-14	82.700	88.800	82.700	84.600	84.600	777,904
2025-02-13	79.900	84.900	77.400	82.800	82.800	1,204,832
2025-02-12	74.800	79.800	74.200	77.200	77.200	608,791
2025-02-11	74.800	74.800	72.400	74.800	74.800	973,996
2025-02-10	69.600	69.600	67.700	68.000	68.000	91,189
2025-02-07	69.000	70.100	69.000	69.900	69.900	71,788
2025-02-06	69.800	70.100	69.700	69.700	69.700	67,162
2025-02-05	69.400	70.100	69.400	69.500	69.500	43,249

← NewerPage 7 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.