Genii Ideas Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 126.00 | 126.50 | 124.50 | 124.50 | 121.78 | 25,197 |
| 2026-01-16 | 129.00 | 132.00 | 128.00 | 128.00 | 125.20 | 24,481 |
| 2026-01-15 | 127.00 | 130.00 | 127.00 | 128.00 | 125.20 | 14,104 |
| 2026-01-14 | 129.00 | 130.00 | 123.50 | 130.00 | 127.16 | 42,542 |
| 2026-01-13 | 128.50 | 133.50 | 121.50 | 130.00 | 127.16 | 274,655 |
| 2026-01-12 | 148.00 | 148.50 | 135.00 | 135.00 | 132.05 | 187,176 |
| 2026-01-09 | 149.50 | 149.50 | 149.50 | 149.50 | 146.23 | 589,359 |
| 2026-01-08 | 135.00 | 137.00 | 135.00 | 136.00 | 133.03 | 30,142 |
| 2026-01-07 | 136.00 | 138.00 | 134.00 | 136.50 | 133.52 | 27,022 |
| 2026-01-06 | 140.00 | 140.00 | 136.00 | 137.00 | 134.01 | 18,360 |
| 2026-01-05 | 129.00 | 140.00 | 129.00 | 140.00 | 136.94 | 85,365 |
| 2026-01-02 | 126.00 | 128.00 | 125.50 | 128.00 | 125.20 | 7,060 |
| 2025-12-31 | 127.00 | 128.00 | 126.00 | 128.00 | 125.20 | 32,746 |
| 2025-12-30 | 126.00 | 129.00 | 126.00 | 129.00 | 126.18 | 21,010 |
| 2025-12-29 | 128.00 | 128.50 | 125.00 | 128.00 | 124.48 | 18,486 |
| 2025-12-26 | 128.00 | 130.50 | 128.00 | 128.00 | 124.48 | 13,163 |
| 2025-12-24 | 130.00 | 130.50 | 129.50 | 130.50 | 126.91 | 10,000 |
| 2025-12-23 | 129.50 | 131.00 | 129.50 | 131.00 | 127.40 | 18,011 |
| 2025-12-22 | 131.00 | 132.00 | 130.00 | 132.00 | 128.37 | 10,005 |
| 2025-12-19 | 133.00 | 133.50 | 132.00 | 132.00 | 128.37 | 26,018 |
| 2025-12-18 | 131.50 | 134.00 | 131.50 | 134.00 | 130.32 | 9,568 |
| 2025-12-17 | 136.00 | 136.00 | 133.00 | 135.00 | 131.29 | 9,951 |
| 2025-12-16 | 133.00 | 135.00 | 133.00 | 135.00 | 131.29 | 16,103 |
| 2025-12-15 | 127.50 | 138.50 | 127.50 | 135.00 | 131.29 | 76,426 |
| 2025-12-12 | 127.00 | 127.50 | 124.50 | 126.00 | 122.54 | 37,104 |
| 2025-12-11 | 129.00 | 129.00 | 127.50 | 127.50 | 124.00 | 32,000 |
| 2025-12-10 | 125.00 | 125.50 | 125.00 | 125.50 | 122.05 | 3,018 |
| 2025-12-09 | 125.50 | 126.50 | 125.00 | 126.50 | 123.02 | 13,003 |
| 2025-12-08 | 126.50 | 126.50 | 126.00 | 126.00 | 122.54 | 8,002 |
| 2025-12-03 | 129.00 | 129.00 | 129.00 | 129.00 | 125.45 | 2,003 |
| 2025-12-02 | 129.00 | 129.00 | 129.00 | 129.00 | 125.45 | 4,000 |
| 2025-12-01 | 129.00 | 130.00 | 129.00 | 130.00 | 126.43 | 3,098 |
| 2025-11-28 | 125.00 | 129.00 | 125.00 | 129.00 | 125.45 | 5,000 |
| 2025-11-27 | 125.00 | 129.50 | 125.00 | 129.50 | 125.94 | 8,009 |
| 2025-11-26 | 125.00 | 127.50 | 125.00 | 127.50 | 124.00 | 3,050 |
| 2025-11-25 | 124.00 | 125.00 | 123.50 | 125.00 | 121.56 | 13,001 |
| 2025-11-24 | 124.00 | 127.00 | 123.00 | 127.00 | 123.51 | 12,101 |
| 2025-11-21 | 123.00 | 128.00 | 123.00 | 127.50 | 124.00 | 19,121 |
| 2025-11-20 | 125.00 | 129.00 | 124.50 | 127.00 | 123.51 | 5,000 |
| 2025-11-19 | 121.00 | 124.50 | 121.00 | 124.00 | 120.59 | 7,090 |
| 2025-11-18 | 121.00 | 121.00 | 121.00 | 121.00 | 117.67 | 1,008 |
| 2025-11-17 | 130.00 | 130.00 | 125.50 | 129.50 | 125.94 | 20,000 |
| 2025-11-14 | 125.50 | 130.00 | 125.50 | 130.00 | 126.43 | 20,000 |
| 2025-11-13 | 128.00 | 128.50 | 128.00 | 128.50 | 124.97 | 2,000 |
| 2025-11-12 | 127.00 | 128.50 | 127.00 | 128.50 | 124.97 | 18,051 |
| 2025-11-11 | 130.00 | 130.00 | 128.00 | 128.00 | 124.48 | 4,000 |
| 2025-11-10 | 129.00 | 129.00 | 128.00 | 128.00 | 124.48 | 2,001 |
| 2025-11-06 | 128.00 | 130.00 | 128.00 | 128.50 | 124.97 | 9,028 |
| 2025-11-05 | 129.00 | 132.00 | 129.00 | 130.00 | 126.43 | 15,011 |
| 2025-11-03 | 131.00 | 132.00 | 131.00 | 132.00 | 128.37 | 4,011 |
| 2025-10-31 | 129.00 | 134.00 | 129.00 | 134.00 | 130.32 | 21,000 |
| 2025-10-30 | 130.50 | 133.50 | 124.50 | 133.50 | 129.83 | 23,050 |
| 2025-10-29 | 132.00 | 132.50 | 130.50 | 131.50 | 127.89 | 18,500 |
| 2025-10-28 | 131.50 | 131.50 | 128.00 | 131.50 | 127.89 | 9,011 |
| 2025-10-22 | 134.00 | 134.00 | 133.00 | 134.00 | 130.32 | 5,000 |
| 2025-10-21 | 134.00 | 138.00 | 131.50 | 137.00 | 133.23 | 12,317 |
← NewerPage 4 of 4 · 236 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.