Genesis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	71.000	71.100	69.200	70.300	70.300	43,000
2025-02-03	70.800	71.000	69.900	70.100	70.100	90,012
2025-01-22	70.000	70.000	69.300	69.800	69.800	93,000
2025-01-21	69.700	69.800	68.500	69.100	69.100	63,000
2025-01-20	67.500	68.800	67.500	68.600	68.600	98,000
2025-01-17	67.700	67.700	67.000	67.000	67.000	50,000
2025-01-16	65.800	68.800	65.800	68.100	68.100	127,000
2025-01-15	65.800	66.000	65.300	65.800	65.800	35,000
2025-01-14	65.100	66.500	65.100	66.000	66.000	84,000
2025-01-13	63.800	65.700	63.800	65.500	65.500	104,000
2025-01-10	64.400	64.500	63.500	64.200	64.200	38,000
2025-01-09	64.300	64.800	64.300	64.500	64.500	78,000
2025-01-08	64.500	66.200	64.500	64.900	64.900	56,000
2025-01-07	64.800	64.900	64.600	64.600	64.600	16,000
2025-01-06	65.500	65.500	64.800	65.200	65.200	10,000
2025-01-03	65.300	66.000	65.300	65.500	65.500	54,000
2025-01-02	64.800	65.500	64.800	65.200	65.200	20,000
2024-12-31	64.300	64.800	64.300	64.800	64.800	28,000
2024-12-30	65.400	65.400	64.100	64.300	64.300	41,000
2024-12-27	64.700	64.800	64.400	64.500	64.500	17,000
2024-12-26	64.000	66.000	64.000	64.700	64.700	72,000
2024-12-25	63.500	63.700	63.200	63.400	63.400	49,000
2024-12-24	62.200	62.900	62.100	62.800	62.800	59,000
2024-12-23	61.600	62.500	61.600	62.200	62.200	41,000
2024-12-20	61.300	62.800	61.300	61.900	61.900	48,000
2024-12-19	61.400	61.500	61.300	61.300	61.300	15,000
2024-12-18	61.800	62.000	61.200	61.500	61.500	42,000
2024-12-17	61.200	61.800	61.200	61.800	61.800	28,000
2024-12-16	63.000	63.000	61.000	61.700	61.700	47,000
2024-12-13	63.000	63.100	62.700	63.000	63.000	39,000
2024-12-12	66.400	66.400	63.000	63.200	63.200	181,000
2024-12-11	63.200	65.700	63.200	63.300	63.300	89,000
2024-12-10	64.700	64.700	63.500	63.500	63.500	40,000
2024-12-09	67.200	67.300	64.800	64.800	64.800	58,000
2024-12-06	67.900	69.600	66.100	66.700	66.700	284,000
2024-12-05	63.600	68.700	63.600	68.700	68.700	317,000
2024-12-04	62.100	63.000	62.000	62.500	62.500	48,000
2024-12-03	63.200	63.200	61.300	61.900	61.900	110,000
2024-12-02	64.200	64.800	63.100	63.600	63.600	47,000
2024-11-29	64.800	65.800	64.000	64.300	64.300	38,000
2024-11-28	65.700	65.700	65.200	65.200	65.200	22,000
2024-11-27	65.700	65.700	65.700	65.700	65.700	22,000
2024-11-26	65.700	66.500	65.600	65.800	65.800	28,000
2024-11-25	65.800	65.800	65.700	65.800	65.800	25,000
2024-11-22	65.700	66.200	65.700	65.700	65.700	12,000
2024-11-21	65.700	65.900	65.700	65.700	65.700	15,000
2024-11-20	65.700	65.800	65.600	65.800	65.800	29,478
2024-11-19	66.000	66.000	65.600	65.700	65.700	32,000
2024-11-18	66.100	66.100	65.900	66.000	66.000	19,000
2024-11-15	66.000	66.200	66.000	66.000	66.000	44,000
2024-11-14	66.100	66.300	66.000	66.200	66.200	41,000
2024-11-13	66.500	66.500	66.100	66.100	66.100	16,000
2024-11-12	66.100	66.900	66.100	66.300	66.300	17,000
2024-11-11	66.200	66.500	66.100	66.200	66.200	14,000
2024-11-08	66.200	67.000	66.200	66.400	66.400	21,000
2024-11-07	66.100	66.300	66.000	66.200	66.200	24,000
2024-11-06	66.100	66.200	66.100	66.100	66.100	11,000
2024-11-05	66.000	66.200	66.000	66.200	66.200	23,000
2024-11-04	66.100	66.200	66.100	66.200	66.200	20,000
2024-11-01	66.200	66.300	66.100	66.200	66.200	16,000

← NewerPage 8 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.