Genii Ideas Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-01	107.00	117.50	106.00	112.00	102.87	63,703
2024-03-29	102.50	102.50	102.50	102.50	94.146	11
2024-03-28	106.00	106.00	102.50	106.00	97.361	2,021
2024-03-27	102.50	106.00	102.50	102.50	94.146	20
2024-03-26	103.00	106.00	103.00	103.50	95.064	6,333
2024-03-25	105.00	107.50	104.50	105.00	96.442	9,094
2024-03-22	101.50	102.50	101.50	102.50	94.146	8,000
2024-03-21	103.50	105.00	103.50	105.00	96.442	3,059
2024-03-20	103.50	103.50	100.00	103.00	94.605	276
2024-03-19	101.00	102.00	100.00	102.00	93.687	12,000
2024-03-18	104.00	104.50	101.00	101.00	92.768	2,042
2024-03-15	102.50	103.50	101.00	103.50	95.064	11,000
2024-03-14	106.00	106.00	106.00	106.00	97.361	32
2024-03-13	105.50	106.00	102.50	102.50	94.146	6,112
2024-03-12	106.00	106.00	102.50	102.50	94.146	1,169
2024-03-11	104.50	106.00	100.50	102.50	94.146	27,546
2024-03-08	109.00	109.00	104.50	108.50	99.657	5,199
2024-03-07	109.00	109.00	108.00	108.00	99.198	4,058
2024-03-06	104.00	108.50	104.00	108.50	99.657	10,053
2024-03-05	108.00	109.00	104.00	104.00	95.524	9,667
2024-03-04	108.00	109.50	107.00	108.00	99.198	26,449
2024-03-01	109.50	110.00	107.00	108.00	99.198	4,537
2024-02-29	109.50	109.50	107.00	109.50	100.58	3,082
2024-02-27	107.00	112.50	107.00	109.00	100.12	7,336
2024-02-26	106.50	110.50	104.50	110.50	101.49	17,468
2024-02-23	104.00	112.50	104.00	110.00	101.03	36,883
2024-02-22	101.50	104.00	100.50	104.00	95.524	5,005
2024-02-21	105.00	105.00	101.50	101.50	93.227	1,305
2024-02-20	101.00	106.00	101.00	105.00	96.442	7,255
2024-02-19	101.50	103.50	101.00	102.00	93.687	18,471
2024-02-16	100.00	102.00	99.000	101.50	93.227	9,580
2024-02-15	103.00	103.50	99.600	103.00	94.605	7,317
2024-02-05	103.00	103.00	99.600	102.50	94.146	4,945
2024-02-02	105.50	107.00	99.000	102.50	94.146	33,741
2024-02-01	103.00	105.50	102.00	105.50	96.901	11,552
2024-01-31	103.00	103.00	99.000	103.00	94.605	13
2024-01-30	103.00	103.00	103.00	103.00	94.605	6
2024-01-29	99.500	103.00	99.500	99.500	91.390	7
2024-01-26	99.500	102.00	99.500	102.00	93.687	2,367
2024-01-25	99.600	103.50	99.600	101.50	93.227	3,459
2024-01-24	103.50	103.50	100.00	100.00	91.850	59
2024-01-23	101.00	102.00	101.00	102.00	93.687	2,301
2024-01-22	101.00	105.00	101.00	101.00	92.768	1,053
2024-01-19	105.00	105.00	101.00	101.00	92.768	2,403
2024-01-18	101.00	101.00	101.00	101.00	92.768	1
2024-01-17	105.00	105.00	101.50	101.50	93.227	464
2024-01-16	106.00	106.00	102.00	106.00	97.361	6,064
2024-01-15	105.00	105.00	105.00	105.00	96.442	2,530
2024-01-12	104.50	105.00	100.50	105.00	96.442	8,008
2024-01-11	110.00	110.00	110.00	110.00	101.03	81
2024-01-10	109.50	110.00	106.50	106.50	97.820	5,001
2023-12-29	114.00	114.50	114.00	114.50	105.17	2,000
2023-12-28	111.00	113.50	111.00	113.50	104.25	5,000
2023-12-27	110.00	110.50	110.00	110.50	101.49	4,000
2023-12-25	107.00	108.50	107.00	108.50	99.657	4,000
2023-12-21	107.00	107.00	107.00	107.00	98.279	2,000
2023-12-20	105.00	108.00	105.00	106.00	97.361	7,000
2023-12-15	103.00	103.00	103.00	103.00	94.605	1,000
2023-12-12	102.00	103.00	102.00	103.00	94.605	3,000
2023-12-11	106.00	106.00	103.00	103.00	92.768	4,000

← NewerPage 11 of 12 · 716 trading daysOlder →

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.