Genii Ideas Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 141.50 | 141.50 | 138.00 | 139.00 | 138.19 | 15,977 |
| 2026-07-22 | 141.00 | 141.00 | 138.00 | 139.00 | 138.19 | 32,012 |
| 2026-07-21 | 147.50 | 147.50 | 138.50 | 140.00 | 139.19 | 39,726 |
| 2026-07-20 | 139.00 | 139.50 | 136.50 | 138.50 | 137.69 | 38,076 |
| 2026-07-17 | 142.00 | 142.00 | 137.50 | 138.50 | 137.69 | 41,562 |
| 2026-07-16 | 141.50 | 145.00 | 141.50 | 144.50 | 143.66 | 44,605 |
| 2026-07-15 | 145.00 | 147.00 | 142.00 | 145.50 | 144.65 | 64,721 |
| 2026-07-14 | 143.00 | 148.00 | 135.50 | 148.00 | 147.14 | 142,109 |
| 2026-07-13 | 158.00 | 158.00 | 145.00 | 145.00 | 144.16 | 161,057 |
| 2026-07-09 | 153.50 | 155.00 | 150.00 | 153.50 | 152.61 | 71,533 |
| 2026-07-08 | 150.00 | 154.00 | 144.50 | 153.50 | 152.61 | 103,217 |
| 2026-07-07 | 155.00 | 159.00 | 150.00 | 154.50 | 153.60 | 98,274 |
| 2026-07-06 | 162.50 | 162.50 | 153.50 | 154.50 | 153.60 | 185,798 |
| 2026-07-03 | 155.00 | 161.50 | 154.50 | 160.50 | 159.57 | 115,798 |
| 2026-07-02 | 152.50 | 158.00 | 150.00 | 156.50 | 155.59 | 151,736 |
| 2026-07-01 | 162.00 | 162.00 | 151.00 | 159.50 | 158.57 | 238,636 |
| 2026-06-30 | 173.00 | 173.00 | 159.50 | 160.00 | 159.07 | 686,077 |
| 2026-06-29 | 175.00 | 178.50 | 167.00 | 177.00 | 175.97 | 1,311,212 |
| 2026-06-26 | 169.00 | 169.00 | 153.50 | 164.00 | 161.46 | 635,519 |
| 2026-06-25 | 149.50 | 165.00 | 149.00 | 162.50 | 159.98 | 503,827 |
| 2026-06-24 | 137.50 | 150.00 | 137.50 | 150.00 | 147.67 | 278,819 |
| 2026-06-23 | 139.00 | 139.00 | 134.00 | 137.50 | 135.37 | 49,652 |
| 2026-06-22 | 132.50 | 139.00 | 132.50 | 139.00 | 136.84 | 110,187 |
| 2026-06-18 | 130.00 | 134.50 | 130.00 | 131.50 | 129.46 | 32,065 |
| 2026-06-17 | 128.50 | 130.00 | 128.00 | 129.50 | 127.49 | 22,533 |
| 2026-06-16 | 131.50 | 133.00 | 128.50 | 130.00 | 127.98 | 55,987 |
| 2026-06-15 | 126.50 | 137.50 | 125.00 | 136.00 | 133.89 | 107,471 |
| 2026-06-12 | 128.00 | 128.00 | 124.50 | 125.00 | 123.06 | 36,129 |
| 2026-06-11 | 127.00 | 131.50 | 124.00 | 127.00 | 125.03 | 73,254 |
| 2026-06-10 | 129.50 | 132.50 | 125.50 | 126.50 | 124.54 | 121,460 |
| 2026-06-09 | 123.50 | 125.50 | 123.00 | 123.50 | 121.58 | 12,489 |
| 2026-06-08 | 120.00 | 124.50 | 119.00 | 123.50 | 121.58 | 36,319 |
| 2026-06-05 | 127.00 | 127.00 | 124.00 | 126.50 | 124.54 | 18,315 |
| 2026-06-03 | 122.50 | 128.50 | 122.50 | 127.00 | 125.03 | 19,114 |
| 2026-06-02 | 125.00 | 126.50 | 124.00 | 125.00 | 123.06 | 15,500 |
| 2026-06-01 | 126.00 | 127.50 | 125.00 | 125.00 | 123.06 | 20,894 |
| 2026-05-29 | 124.50 | 128.00 | 124.50 | 125.00 | 123.06 | 24,988 |
| 2026-05-28 | 125.00 | 126.00 | 122.50 | 122.50 | 120.60 | 29,216 |
| 2026-05-27 | 126.00 | 127.00 | 125.50 | 126.00 | 124.04 | 51,565 |
| 2026-05-26 | 126.00 | 127.50 | 125.00 | 127.50 | 125.52 | 32,195 |
| 2026-05-25 | 126.00 | 126.00 | 123.50 | 125.50 | 123.55 | 32,541 |
| 2026-05-22 | 126.00 | 127.50 | 124.50 | 126.00 | 124.04 | 40,491 |
| 2026-05-21 | 122.50 | 127.00 | 122.00 | 127.00 | 125.03 | 13,568 |
| 2026-05-20 | 122.00 | 122.00 | 122.00 | 122.00 | 120.11 | 3,729 |
| 2026-05-19 | 124.00 | 124.00 | 120.00 | 123.50 | 121.58 | 20,059 |
| 2026-05-18 | 120.00 | 124.00 | 120.00 | 124.00 | 122.08 | 20,728 |
| 2026-05-15 | 123.00 | 124.00 | 120.50 | 123.00 | 121.09 | 26,308 |
| 2026-05-14 | 124.50 | 126.00 | 123.00 | 123.00 | 121.09 | 60,314 |
| 2026-05-13 | 128.00 | 128.00 | 123.50 | 126.00 | 124.04 | 30,156 |
| 2026-05-12 | 122.00 | 129.00 | 120.50 | 127.50 | 125.52 | 153,762 |
| 2026-05-11 | 123.50 | 131.50 | 122.00 | 128.50 | 126.51 | 107,597 |
| 2026-05-08 | 127.50 | 127.50 | 120.00 | 123.50 | 121.58 | 143,812 |
| 2026-05-07 | 129.00 | 129.50 | 127.50 | 128.00 | 126.01 | 77,030 |
| 2026-05-06 | 126.00 | 129.50 | 126.00 | 127.50 | 125.52 | 84,012 |
| 2026-05-05 | 126.50 | 128.00 | 124.50 | 127.00 | 125.03 | 66,343 |
| 2026-05-04 | 129.00 | 129.00 | 123.50 | 126.00 | 124.04 | 60,924 |
| 2026-04-30 | 127.00 | 127.00 | 124.50 | 125.00 | 123.06 | 29,609 |
| 2026-04-29 | 129.00 | 130.50 | 127.00 | 127.00 | 125.03 | 46,250 |
| 2026-04-28 | 124.00 | 132.00 | 122.50 | 131.00 | 128.97 | 27,524 |
| 2026-04-27 | 133.00 | 133.00 | 125.50 | 128.00 | 126.01 | 57,224 |
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.