Genesis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 66.600 | 66.600 | 66.600 | 66.600 | 66.600 | 0 |
| 2024-10-30 | 66.500 | 66.600 | 66.500 | 66.600 | 66.600 | 29,000 |
| 2024-10-29 | 66.600 | 66.600 | 66.400 | 66.600 | 66.600 | 29,000 |
| 2024-10-28 | 66.800 | 66.800 | 66.400 | 66.600 | 66.600 | 23,000 |
| 2024-10-25 | 67.000 | 67.000 | 66.900 | 66.900 | 66.900 | 17,000 |
| 2024-10-24 | 67.000 | 67.500 | 67.000 | 67.100 | 67.100 | 21,000 |
| 2024-10-23 | 67.500 | 67.500 | 67.100 | 67.200 | 67.200 | 15,000 |
| 2024-10-22 | 67.500 | 68.000 | 67.500 | 67.900 | 67.900 | 35,000 |
| 2024-10-21 | 67.200 | 67.500 | 67.200 | 67.500 | 67.500 | 26,000 |
| 2024-10-18 | 66.600 | 67.800 | 66.600 | 67.100 | 67.100 | 37,000 |
| 2024-10-17 | 67.700 | 68.100 | 67.700 | 68.000 | 68.000 | 38,000 |
| 2024-10-16 | 68.100 | 69.100 | 67.500 | 67.500 | 67.500 | 39,000 |
| 2024-10-15 | 65.200 | 69.400 | 65.200 | 68.900 | 68.900 | 137,000 |
| 2024-10-14 | 66.438 | 67.078 | 63.877 | 67.078 | 67.078 | 219,874 |
| 2024-10-11 | 67.238 | 67.238 | 65.878 | 66.438 | 66.438 | 139,920 |
| 2024-10-09 | 84.400 | 84.400 | 82.400 | 83.600 | 83.600 | 35,000 |
| 2024-10-08 | 83.500 | 83.500 | 82.500 | 83.000 | 83.000 | 31,000 |
| 2024-10-07 | 83.200 | 84.200 | 81.900 | 83.400 | 83.400 | 26,000 |
| 2024-10-04 | 86.000 | 86.000 | 82.600 | 83.200 | 83.200 | 64,000 |
| 2024-10-03 | 82.800 | 82.800 | 82.800 | 82.800 | 82.800 | 0 |
| 2024-10-02 | 82.800 | 82.800 | 82.800 | 82.800 | 82.800 | 0 |
| 2024-10-01 | 83.100 | 83.500 | 82.100 | 82.800 | 82.800 | 32,000 |
| 2024-09-30 | 81.700 | 83.700 | 81.700 | 82.100 | 82.100 | 27,000 |
| 2024-09-27 | 82.100 | 82.200 | 81.000 | 82.000 | 82.000 | 53,000 |
| 2024-09-26 | 80.000 | 81.000 | 79.500 | 79.500 | 79.500 | 49,000 |
| 2024-09-25 | 76.500 | 80.100 | 76.500 | 79.000 | 79.000 | 66,000 |
| 2024-09-24 | 75.400 | 76.500 | 75.400 | 76.500 | 76.500 | 15,000 |
| 2024-09-23 | 75.600 | 75.600 | 75.200 | 75.400 | 75.400 | 96,000 |
| 2024-09-20 | 77.000 | 77.200 | 75.500 | 75.600 | 75.600 | 76,000 |
| 2024-09-19 | 77.100 | 77.300 | 76.800 | 77.200 | 77.200 | 28,000 |
| 2024-09-18 | 77.400 | 77.400 | 77.000 | 77.300 | 77.300 | 21,000 |
| 2024-09-16 | 77.100 | 77.400 | 77.100 | 77.400 | 77.400 | 15,000 |
| 2024-09-13 | 77.100 | 77.700 | 77.100 | 77.700 | 77.700 | 17,000 |
| 2024-09-12 | 77.800 | 78.000 | 77.500 | 78.000 | 78.000 | 28,000 |
| 2024-09-11 | 77.000 | 77.900 | 76.800 | 77.900 | 77.900 | 41,000 |
| 2024-09-10 | 78.600 | 78.700 | 77.000 | 77.300 | 77.300 | 26,000 |
| 2024-09-09 | 77.000 | 78.600 | 76.500 | 78.600 | 78.600 | 46,000 |
| 2024-09-06 | 78.000 | 78.000 | 77.200 | 77.200 | 77.200 | 13,000 |
| 2024-09-05 | 77.700 | 78.300 | 77.000 | 78.000 | 78.000 | 14,000 |
| 2024-09-04 | 77.000 | 77.800 | 77.000 | 77.400 | 77.400 | 24,000 |
| 2024-09-03 | 78.800 | 78.800 | 77.500 | 78.500 | 78.500 | 35,000 |
| 2024-09-02 | 78.500 | 78.800 | 77.500 | 78.800 | 78.800 | 12,000 |
| 2024-08-30 | 78.200 | 79.900 | 77.400 | 77.900 | 77.900 | 39,000 |
| 2024-08-29 | 79.700 | 79.700 | 78.400 | 78.600 | 78.600 | 21,000 |
| 2024-08-28 | 78.500 | 79.300 | 78.500 | 79.300 | 79.300 | 20,000 |
| 2024-08-27 | 78.000 | 80.000 | 77.800 | 80.000 | 80.000 | 18,000 |
| 2024-08-26 | 77.600 | 78.400 | 77.500 | 78.000 | 78.000 | 24,000 |
| 2024-08-23 | 77.300 | 77.900 | 77.300 | 77.900 | 77.900 | 33,000 |
| 2024-08-22 | 77.000 | 78.800 | 77.000 | 78.200 | 78.200 | 74,000 |
| 2024-08-21 | 80.100 | 80.100 | 79.700 | 79.700 | 79.700 | 40,000 |
| 2024-08-20 | 80.500 | 81.000 | 80.100 | 80.300 | 80.300 | 35,000 |
| 2024-08-19 | 80.100 | 81.000 | 80.000 | 81.000 | 81.000 | 20,000 |
| 2024-08-16 | 86.700 | 86.700 | 80.700 | 80.800 | 80.800 | 90,000 |
| 2024-08-15 | 79.200 | 79.200 | 78.900 | 78.900 | 78.900 | 21,000 |
| 2024-08-14 | 80.500 | 80.500 | 79.500 | 79.600 | 79.600 | 34,000 |
| 2024-08-13 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 5,000 |
| 2024-08-12 | 79.800 | 80.000 | 79.500 | 79.500 | 79.500 | 10,000 |
| 2024-08-09 | 79.400 | 80.000 | 79.000 | 80.000 | 80.000 | 5,000 |
| 2024-08-08 | 79.600 | 79.600 | 79.400 | 79.400 | 79.400 | 7,000 |
| 2024-08-07 | 79.500 | 80.100 | 79.500 | 80.100 | 80.100 | 5,000 |
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.