Genii Ideas Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	104.00	107.00	104.00	107.00	96.371	10,000
2023-12-07	101.50	101.50	101.50	101.50	91.417	1,000
2023-12-06	100.50	100.50	100.50	100.50	90.517	1,000
2023-11-29	101.00	102.00	101.00	102.00	91.868	3,000
2023-11-27	98.100	99.900	98.000	99.900	89.976	6,000
2023-11-22	100.00	100.00	100.00	100.00	90.066	3,000
2023-11-17	102.50	102.50	102.50	102.50	92.318	1,000
2023-10-26	104.50	104.50	104.50	104.50	94.119	1,000
2023-10-25	105.00	105.00	105.00	105.00	94.570	2,000
2023-10-24	105.00	105.00	105.00	105.00	94.570	4,000
2023-10-23	105.00	105.00	105.00	105.00	94.570	2,000
2023-10-20	105.00	105.00	105.00	105.00	94.570	2,000
2023-10-19	105.00	105.00	105.00	105.00	94.570	2,000
2023-10-18	105.00	105.00	105.00	105.00	94.570	2,000
2023-10-17	105.00	105.00	105.00	105.00	94.570	2,000
2023-10-16	105.00	105.00	105.00	105.00	94.570	4,000
2023-10-11	107.00	107.00	107.00	107.00	96.371	1,000
2023-10-03	107.00	107.00	107.00	107.00	96.371	2,000
2023-10-02	107.00	107.00	107.00	107.00	96.371	1,000
2023-09-28	106.00	107.00	106.00	107.00	96.371	3,000
2023-09-26	105.50	105.50	105.50	105.50	95.020	1,000
2023-09-25	104.00	104.00	104.00	104.00	93.669	2,000
2023-09-19	102.50	104.00	102.00	104.00	93.669	3,000
2023-09-18	104.50	104.50	104.50	104.50	94.119	1,000
2023-09-13	105.50	105.50	105.50	105.50	95.020	1,000
2023-09-11	106.00	106.00	106.00	106.00	95.470	1,000
2023-09-06	105.00	105.00	105.00	105.00	94.570	1,000
2023-09-01	105.00	105.00	105.00	105.00	94.570	1,000
2023-08-28	106.00	110.00	105.00	105.00	94.570	7,000
2023-08-24	109.00	110.00	108.00	109.00	98.172	7,000
2023-08-23	110.00	110.00	110.00	110.00	99.073	1,000
2023-08-22	111.50	111.50	111.50	111.50	100.42	1,000
2023-08-21	110.00	110.00	110.00	110.00	99.073	1,000
2023-08-18	111.00	111.00	111.00	111.00	99.974	1,000
2023-08-17	115.00	115.00	110.00	113.50	102.23	9,000
2023-08-16	116.50	116.50	116.00	116.50	104.93	7,000
2023-08-15	117.00	118.50	117.00	118.50	106.73	7,000
2023-08-14	113.50	116.00	113.50	115.00	103.58	15,000
2023-08-11	111.50	113.50	111.50	112.00	100.87	10,000
2023-08-10	107.00	111.50	107.00	111.50	100.42	8,000
2023-08-09	107.00	108.00	105.00	107.00	96.371	7,000
2023-08-08	106.00	107.00	105.00	106.00	95.470	14,000
2023-08-07	106.00	106.00	106.00	106.00	95.470	1,000
2023-08-02	105.50	105.50	105.00	105.00	94.570	2,000
2023-08-01	111.00	111.00	104.00	106.00	95.470	12,000
2023-07-31	103.50	113.00	103.50	113.00	101.77	6,000
2023-07-28	98.500	106.50	98.500	103.50	93.219	15,000
2023-07-27	94.500	98.300	94.500	98.300	88.535	4,000
2023-07-26	94.200	94.200	94.200	94.200	84.842	1,000
2023-07-25	94.200	94.200	94.200	94.200	84.842	1,000
2023-07-24	95.500	95.500	95.500	95.500	86.013	1,000
2023-07-21	92.100	95.500	91.500	95.500	86.013	14,000
2023-07-20	95.000	95.000	93.000	93.000	83.762	2,000
2023-07-19	98.500	98.500	92.000	95.000	85.563	25,000
2023-07-18	123.00	123.00	100.00	100.00	90.066	23,000
2023-07-17	100.00	130.00	100.00	123.00	110.78	37,000

← NewerPage 12 of 12 · 716 trading days

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.