Genii Ideas Co., Ltd. historical data
| 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 |
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.