Genii Ideas Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-15	94.700	100.00	94.600	99.900	95.744	43,203
2025-04-14	93.500	96.000	93.000	94.500	90.569	32,000
2025-04-11	95.000	95.000	91.500	94.500	90.569	29,163
2025-04-10	92.800	93.200	90.000	93.200	89.323	75,041
2025-04-09	88.800	89.000	80.000	84.800	81.272	77,942
2025-04-08	90.000	94.000	88.800	88.800	85.106	93,950
2025-04-07	98.600	98.600	98.600	98.600	94.498	5,173
2025-04-02	112.50	112.50	108.50	109.50	104.94	29,270
2025-04-01	111.00	112.00	108.00	112.00	107.34	46,084
2025-03-31	110.00	113.00	106.50	106.50	102.07	70,635
2025-03-28	114.00	119.00	114.00	116.00	110.61	62,517
2025-03-27	105.50	114.50	105.00	114.50	109.17	113,743
2025-03-26	105.00	108.00	105.00	105.50	100.59	55,505
2025-03-25	103.00	105.00	102.00	105.00	100.12	48,600
2025-03-24	104.50	104.50	100.00	102.50	97.733	33,275
2025-03-21	99.500	106.00	99.400	104.50	99.640	59,303
2025-03-20	98.000	100.50	97.800	100.00	95.349	65,724
2025-03-19	99.200	99.200	96.000	99.000	94.396	64,605
2025-03-18	99.800	100.00	99.100	99.200	94.586	106,598
2025-03-17	99.000	106.00	98.800	99.700	95.063	201,636
2025-03-14	91.000	98.000	90.800	97.000	92.489	161,318
2025-03-13	90.800	93.000	88.700	91.000	86.768	440,574
2025-03-12	91.600	95.500	91.600	94.000	89.628	70,300
2025-03-11	92.700	93.000	91.600	92.800	88.484	25,101
2025-03-10	93.700	94.000	92.700	93.500	89.152	47,538
2025-03-07	95.500	95.900	93.700	94.900	90.486	56,513
2025-03-06	93.000	98.900	93.000	95.500	91.059	67,980
2025-03-05	93.500	94.200	92.500	93.600	89.247	31,442
2025-03-04	90.500	93.300	90.500	93.000	88.675	42,622
2025-03-03	91.500	92.000	90.200	91.300	87.054	33,980
2025-02-27	93.000	93.000	92.000	92.400	88.103	28,941
2025-02-26	96.000	96.300	92.600	93.000	88.675	59,387
2025-02-25	97.700	100.50	96.000	96.000	91.535	67,312
2025-02-24	100.50	100.50	97.700	97.700	93.156	70,288
2025-02-21	98.000	102.00	98.000	100.00	95.349	79,041
2025-02-20	97.400	99.000	97.400	98.000	93.442	48,635
2025-02-19	97.100	98.000	96.000	97.000	92.489	66,000
2025-02-18	101.50	102.50	97.600	98.200	93.633	95,907
2025-02-17	96.000	105.50	96.000	101.50	96.779	170,669
2025-02-14	90.300	96.000	90.000	96.000	91.535	97,681
2025-02-13	90.000	91.300	89.600	90.300	86.100	31,701
2025-02-12	90.300	91.300	90.300	91.000	86.768	8,570
2025-02-11	90.800	91.100	90.300	90.800	86.577	18,340
2025-02-10	90.800	90.800	90.800	90.800	86.577	780
2025-02-07	90.800	90.800	90.800	90.800	86.577	3,770
2025-02-06	90.500	90.500	90.500	90.500	86.291	1,816
2025-02-05	91.000	91.000	91.000	91.000	86.768	1,480
2025-02-04	91.000	91.000	91.000	91.000	86.768	2,001
2025-02-03	90.000	90.000	90.000	90.000	85.814	2,000
2025-01-22	91.300	91.400	90.500	90.500	86.291	3,356
2025-01-21	91.300	91.300	91.300	91.300	87.054	250
2025-01-20	91.300	91.300	91.300	91.300	87.054	2,150
2025-01-17	91.500	91.500	90.500	90.500	86.291	1,300
2025-01-16	90.300	91.000	90.000	91.000	86.768	8,500
2025-01-15	90.000	90.300	90.000	90.300	86.100	4,090
2025-01-13	92.600	92.600	92.000	92.000	87.721	6,000
2025-01-10	94.300	94.300	94.300	94.300	89.914	420
2025-01-09	94.100	94.700	93.800	94.300	89.914	7,650
2025-01-07	94.400	97.000	94.400	95.500	91.059	10,520
2025-01-06	90.300	94.400	90.300	94.400	90.010	2,261

← NewerPage 7 of 12 · 716 trading daysOlder →

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.