Genii Ideas Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 108.00 | 108.00 | 103.00 | 104.50 | 95.983 | 19,261 |
| 2024-06-27 | 108.00 | 108.00 | 106.50 | 108.00 | 99.198 | 8,006 |
| 2024-06-26 | 106.50 | 108.00 | 106.50 | 107.50 | 98.738 | 14,003 |
| 2024-06-25 | 106.50 | 108.00 | 106.50 | 108.00 | 99.198 | 3,102 |
| 2024-06-24 | 107.50 | 108.00 | 107.50 | 108.00 | 99.198 | 2,160 |
| 2024-06-21 | 107.00 | 107.50 | 106.00 | 107.50 | 98.738 | 6,151 |
| 2024-06-20 | 107.00 | 107.00 | 107.00 | 107.00 | 98.279 | 102 |
| 2024-06-19 | 106.00 | 107.00 | 106.00 | 106.50 | 97.820 | 23,203 |
| 2024-06-18 | 107.00 | 108.00 | 107.00 | 108.00 | 99.198 | 5,105 |
| 2024-06-17 | 107.00 | 107.00 | 107.00 | 107.00 | 98.279 | 2 |
| 2024-06-14 | 107.00 | 107.00 | 105.00 | 106.50 | 97.820 | 19,326 |
| 2024-06-13 | 107.00 | 107.00 | 107.00 | 107.00 | 98.279 | 100 |
| 2024-06-12 | 106.00 | 107.00 | 105.50 | 107.00 | 98.279 | 13,005 |
| 2024-06-11 | 107.00 | 107.00 | 106.50 | 107.00 | 98.279 | 4,003 |
| 2024-06-07 | 107.00 | 107.00 | 106.00 | 107.00 | 98.279 | 14,005 |
| 2024-06-06 | 107.50 | 107.50 | 106.00 | 107.50 | 98.738 | 4,056 |
| 2024-06-05 | 106.50 | 107.50 | 106.00 | 107.00 | 98.279 | 15,294 |
| 2024-06-04 | 109.50 | 109.50 | 109.50 | 109.50 | 100.58 | 512 |
| 2024-06-03 | 109.50 | 109.50 | 109.50 | 109.50 | 100.58 | 3 |
| 2024-05-31 | 108.00 | 109.50 | 107.00 | 109.50 | 100.58 | 7,006 |
| 2024-05-30 | 108.00 | 108.00 | 108.00 | 108.00 | 99.198 | 5 |
| 2024-05-29 | 107.50 | 108.00 | 105.50 | 108.00 | 99.198 | 6,579 |
| 2024-05-28 | 106.50 | 107.50 | 104.00 | 107.50 | 98.738 | 7,689 |
| 2024-05-27 | 106.50 | 107.00 | 102.00 | 106.50 | 97.820 | 64,232 |
| 2024-05-24 | 106.00 | 108.00 | 106.00 | 108.00 | 99.198 | 2,207 |
| 2024-05-23 | 109.00 | 109.00 | 106.00 | 108.00 | 99.198 | 9,986 |
| 2024-05-22 | 108.50 | 109.00 | 107.00 | 109.00 | 100.12 | 18,712 |
| 2024-05-21 | 109.50 | 109.50 | 107.00 | 109.00 | 100.12 | 15,614 |
| 2024-05-20 | 106.00 | 110.00 | 105.00 | 109.50 | 100.58 | 26,067 |
| 2024-05-17 | 110.00 | 110.00 | 106.50 | 109.00 | 100.12 | 13,526 |
| 2024-05-16 | 106.00 | 110.00 | 106.00 | 110.00 | 101.03 | 17,017 |
| 2024-05-15 | 107.50 | 110.50 | 105.50 | 110.50 | 101.49 | 21,414 |
| 2024-05-14 | 109.00 | 109.00 | 105.50 | 107.50 | 98.738 | 14,225 |
| 2024-05-13 | 108.00 | 109.50 | 105.50 | 109.00 | 100.12 | 17,555 |
| 2024-05-10 | 108.50 | 112.00 | 105.50 | 112.00 | 102.87 | 37,313 |
| 2024-05-09 | 112.50 | 114.00 | 108.50 | 110.00 | 101.03 | 24,576 |
| 2024-05-08 | 116.00 | 116.00 | 113.00 | 114.00 | 104.71 | 4,702 |
| 2024-05-07 | 114.00 | 119.50 | 112.50 | 115.00 | 105.63 | 19,960 |
| 2024-05-06 | 122.50 | 122.50 | 118.00 | 119.50 | 109.76 | 12,335 |
| 2024-05-03 | 123.00 | 123.00 | 120.00 | 122.50 | 112.52 | 15,218 |
| 2024-05-02 | 123.00 | 123.00 | 119.50 | 123.00 | 112.98 | 41,624 |
| 2024-04-30 | 129.00 | 130.00 | 123.50 | 128.50 | 118.03 | 16,473 |
| 2024-04-29 | 134.50 | 135.00 | 125.00 | 129.00 | 118.49 | 28,730 |
| 2024-04-26 | 122.00 | 135.50 | 121.00 | 135.50 | 124.46 | 46,211 |
| 2024-04-25 | 121.00 | 122.00 | 119.00 | 122.00 | 112.06 | 13,314 |
| 2024-04-24 | 121.50 | 121.50 | 119.00 | 121.00 | 111.14 | 7,245 |
| 2024-04-23 | 122.50 | 122.50 | 119.00 | 121.50 | 111.60 | 3,008 |
| 2024-04-22 | 125.00 | 125.00 | 119.00 | 122.50 | 112.52 | 13,519 |
| 2024-04-19 | 127.00 | 127.00 | 119.50 | 125.00 | 114.81 | 39,120 |
| 2024-04-18 | 128.00 | 128.00 | 124.50 | 127.00 | 116.65 | 8,298 |
| 2024-04-17 | 121.50 | 128.00 | 121.50 | 128.00 | 117.57 | 45,103 |
| 2024-04-16 | 122.00 | 123.50 | 118.00 | 121.50 | 111.60 | 17,600 |
| 2024-04-15 | 116.00 | 123.00 | 116.00 | 123.00 | 112.98 | 72,138 |
| 2024-04-12 | 119.50 | 119.50 | 114.50 | 116.50 | 107.00 | 7,798 |
| 2024-04-11 | 119.00 | 120.00 | 114.50 | 119.00 | 109.30 | 8,739 |
| 2024-04-10 | 114.50 | 119.50 | 114.50 | 119.00 | 109.30 | 21,345 |
| 2024-04-09 | 123.00 | 123.00 | 114.50 | 114.50 | 105.17 | 34,320 |
| 2024-04-08 | 118.00 | 120.50 | 116.00 | 119.00 | 109.30 | 58,905 |
| 2024-04-03 | 114.50 | 118.00 | 114.50 | 118.00 | 108.38 | 11,210 |
| 2024-04-02 | 116.00 | 117.50 | 112.50 | 117.00 | 107.46 | 48,141 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.8000 TWD |
| 2026-06-29 | 1.6000 TWD |
| 2026-03-27 | 0.7500 TWD |
| 2025-12-30 | 0.7373 TWD |
| 2025-09-26 | 0.6500 TWD |
| 2025-06-27 | 1.2000 TWD |
| 2025-03-31 | 0.5939 TWD |
| 2024-09-13 | 0.5000 TWD |
| 2024-08-16 | 0.5000 TWD |
| 2024-07-26 | 2.5000 TWD |
| 2023-12-12 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.