Genii Ideas Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 116.00 | 118.50 | 114.50 | 118.50 | 114.72 | 38,025 |
| 2025-07-11 | 115.00 | 117.50 | 114.00 | 117.50 | 113.75 | 19,040 |
| 2025-07-10 | 116.00 | 118.00 | 115.50 | 117.50 | 113.75 | 17,016 |
| 2025-07-09 | 116.50 | 117.50 | 115.00 | 117.50 | 113.75 | 11,026 |
| 2025-07-08 | 117.00 | 118.50 | 116.50 | 118.50 | 114.72 | 5,000 |
| 2025-07-07 | 116.00 | 118.50 | 116.00 | 118.50 | 114.72 | 6,000 |
| 2025-07-04 | 118.00 | 118.50 | 118.00 | 118.50 | 114.72 | 14,498 |
| 2025-07-03 | 118.00 | 119.00 | 115.00 | 118.00 | 114.24 | 36,667 |
| 2025-07-02 | 116.00 | 120.50 | 116.00 | 120.50 | 116.66 | 14,048 |
| 2025-07-01 | 118.00 | 120.00 | 118.00 | 120.00 | 116.17 | 25,046 |
| 2025-06-30 | 114.00 | 120.00 | 113.50 | 120.00 | 116.17 | 40,200 |
| 2025-06-27 | 119.00 | 121.00 | 115.00 | 117.00 | 113.27 | 33,540 |
| 2025-06-26 | 120.50 | 120.50 | 115.00 | 119.50 | 114.53 | 64,464 |
| 2025-06-25 | 122.50 | 123.00 | 118.50 | 120.50 | 115.49 | 54,100 |
| 2025-06-24 | 118.00 | 122.00 | 117.00 | 121.50 | 116.45 | 122,037 |
| 2025-06-23 | 116.50 | 119.50 | 114.00 | 116.50 | 111.65 | 48,573 |
| 2025-06-20 | 115.50 | 117.00 | 115.00 | 117.00 | 112.13 | 37,350 |
| 2025-06-19 | 119.00 | 119.00 | 112.00 | 118.00 | 113.09 | 58,394 |
| 2025-06-18 | 112.00 | 120.00 | 112.00 | 119.00 | 114.05 | 122,448 |
| 2025-06-17 | 105.00 | 115.00 | 105.00 | 114.00 | 109.26 | 118,768 |
| 2025-06-16 | 104.00 | 105.00 | 102.00 | 105.00 | 100.63 | 47,075 |
| 2025-06-13 | 99.500 | 105.00 | 99.500 | 104.00 | 99.674 | 36,298 |
| 2025-06-12 | 99.300 | 104.00 | 99.300 | 102.50 | 98.236 | 24,000 |
| 2025-06-11 | 96.200 | 107.00 | 96.200 | 103.50 | 99.194 | 63,597 |
| 2025-06-10 | 98.000 | 98.000 | 96.000 | 97.400 | 93.348 | 10,000 |
| 2025-06-09 | 97.200 | 98.000 | 96.000 | 98.000 | 93.923 | 24,031 |
| 2025-06-06 | 97.500 | 98.000 | 97.100 | 98.000 | 93.923 | 5,001 |
| 2025-06-05 | 97.000 | 99.000 | 96.000 | 98.000 | 93.923 | 17,000 |
| 2025-06-04 | 95.000 | 97.300 | 95.000 | 96.800 | 92.773 | 33,000 |
| 2025-06-03 | 95.400 | 97.300 | 95.400 | 97.300 | 93.252 | 7,076 |
| 2025-06-02 | 95.900 | 97.500 | 95.900 | 97.000 | 92.965 | 17,000 |
| 2025-05-29 | 97.000 | 97.600 | 97.000 | 97.600 | 93.540 | 3,150 |
| 2025-05-28 | 97.200 | 97.600 | 97.000 | 97.000 | 92.965 | 9,000 |
| 2025-05-27 | 98.900 | 98.900 | 97.000 | 98.500 | 94.402 | 13,100 |
| 2025-05-26 | 99.100 | 99.100 | 98.000 | 99.000 | 94.882 | 11,200 |
| 2025-05-22 | 99.000 | 99.000 | 98.000 | 99.000 | 94.882 | 8,300 |
| 2025-05-21 | 98.000 | 99.000 | 98.000 | 99.000 | 94.882 | 7,201 |
| 2025-05-20 | 98.800 | 98.800 | 96.600 | 98.000 | 93.923 | 7,257 |
| 2025-05-19 | 98.000 | 98.000 | 97.900 | 97.900 | 93.827 | 5,000 |
| 2025-05-16 | 95.300 | 98.800 | 95.200 | 98.800 | 94.690 | 22,013 |
| 2025-05-15 | 90.200 | 100.00 | 90.200 | 98.500 | 94.402 | 21,810 |
| 2025-05-14 | 98.800 | 98.800 | 98.200 | 98.300 | 94.211 | 6,051 |
| 2025-05-13 | 98.500 | 98.500 | 98.000 | 98.500 | 94.402 | 3,001 |
| 2025-05-12 | 100.00 | 100.00 | 98.500 | 98.500 | 94.402 | 5,000 |
| 2025-05-09 | 98.000 | 98.500 | 97.000 | 98.400 | 94.307 | 11,000 |
| 2025-05-07 | 98.000 | 99.700 | 98.000 | 99.600 | 95.457 | 10,100 |
| 2025-05-06 | 99.000 | 100.50 | 98.000 | 99.700 | 95.552 | 31,000 |
| 2025-05-05 | 100.00 | 100.00 | 96.100 | 98.800 | 94.690 | 20,000 |
| 2025-05-02 | 102.00 | 103.50 | 101.50 | 103.00 | 98.715 | 20,026 |
| 2025-04-30 | 101.50 | 102.00 | 101.50 | 101.50 | 97.278 | 7,299 |
| 2025-04-29 | 100.00 | 102.00 | 100.00 | 101.50 | 97.278 | 29,000 |
| 2025-04-28 | 101.00 | 101.00 | 99.800 | 100.00 | 95.840 | 7,050 |
| 2025-04-25 | 99.500 | 100.50 | 98.800 | 100.50 | 96.319 | 37,000 |
| 2025-04-24 | 97.600 | 99.000 | 97.500 | 99.000 | 94.882 | 6,000 |
| 2025-04-23 | 96.800 | 100.00 | 96.800 | 99.500 | 95.361 | 19,499 |
| 2025-04-22 | 98.000 | 98.000 | 98.000 | 98.000 | 93.923 | 2,000 |
| 2025-04-21 | 97.200 | 99.100 | 96.900 | 99.100 | 94.977 | 13,068 |
| 2025-04-18 | 96.400 | 100.00 | 96.000 | 100.00 | 95.840 | 20,000 |
| 2025-04-17 | 96.100 | 98.800 | 96.000 | 98.700 | 94.594 | 12,001 |
| 2025-04-16 | 98.100 | 99.000 | 96.000 | 99.000 | 94.882 | 19,001 |
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.