Genii Ideas Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 91.000 | 91.000 | 91.000 | 91.000 | 86.768 | 1,000 |
| 2025-01-02 | 89.800 | 94.400 | 89.800 | 94.400 | 90.010 | 18,459 |
| 2024-12-31 | 91.400 | 91.400 | 91.000 | 91.000 | 86.768 | 6,000 |
| 2024-12-30 | 90.700 | 91.400 | 90.700 | 91.400 | 87.149 | 4,000 |
| 2024-12-27 | 92.500 | 92.500 | 91.000 | 92.500 | 88.198 | 4,400 |
| 2024-12-26 | 91.400 | 92.000 | 89.000 | 92.000 | 87.721 | 19,216 |
| 2024-12-25 | 95.400 | 95.400 | 95.400 | 95.400 | 90.963 | 1,506 |
| 2024-12-24 | 91.400 | 95.400 | 91.400 | 95.400 | 90.963 | 1,500 |
| 2024-12-20 | 95.400 | 95.400 | 95.400 | 95.400 | 90.963 | 1,000 |
| 2024-12-19 | 93.000 | 93.000 | 91.700 | 92.000 | 87.721 | 11,560 |
| 2024-12-18 | 92.400 | 92.400 | 92.400 | 92.400 | 88.103 | 2,000 |
| 2024-12-16 | 92.700 | 96.000 | 92.700 | 96.000 | 91.535 | 760 |
| 2024-12-12 | 93.700 | 96.000 | 93.700 | 96.000 | 91.535 | 5,030 |
| 2024-12-11 | 96.400 | 96.400 | 96.000 | 96.000 | 91.535 | 5,056 |
| 2024-12-10 | 96.000 | 96.000 | 94.200 | 95.000 | 90.582 | 10,600 |
| 2024-12-09 | 97.200 | 97.200 | 95.000 | 95.000 | 90.582 | 7,119 |
| 2024-12-06 | 97.000 | 97.000 | 97.000 | 97.000 | 92.489 | 3,000 |
| 2024-12-05 | 97.000 | 97.000 | 97.000 | 97.000 | 92.489 | 1,018 |
| 2024-12-04 | 97.000 | 97.000 | 95.000 | 97.000 | 92.489 | 1,106 |
| 2024-12-03 | 97.000 | 97.400 | 95.800 | 96.200 | 91.726 | 13,736 |
| 2024-12-02 | 97.000 | 97.000 | 95.200 | 97.000 | 92.489 | 4,270 |
| 2024-11-29 | 95.900 | 95.900 | 95.500 | 95.500 | 91.059 | 4,550 |
| 2024-11-28 | 94.700 | 97.000 | 94.500 | 97.000 | 92.489 | 10,920 |
| 2024-11-27 | 94.300 | 94.700 | 92.500 | 93.000 | 88.675 | 10,000 |
| 2024-11-26 | 89.600 | 94.300 | 89.600 | 94.300 | 89.914 | 11,500 |
| 2024-11-25 | 93.300 | 93.600 | 93.000 | 93.600 | 89.247 | 6,300 |
| 2024-11-22 | 93.300 | 93.300 | 93.300 | 93.300 | 88.961 | 50 |
| 2024-11-19 | 93.300 | 93.300 | 93.300 | 93.300 | 88.961 | 50 |
| 2024-11-18 | 93.300 | 93.300 | 93.300 | 93.300 | 88.961 | 400 |
| 2024-11-15 | 93.300 | 93.300 | 93.300 | 93.300 | 88.961 | 120 |
| 2024-11-14 | 89.700 | 93.300 | 89.700 | 93.300 | 88.961 | 1,900 |
| 2024-11-12 | 93.300 | 93.300 | 93.300 | 93.300 | 88.961 | 1,050 |
| 2024-11-11 | 88.700 | 93.000 | 88.700 | 93.000 | 88.675 | 13,000 |
| 2024-11-08 | 89.700 | 92.600 | 88.400 | 92.600 | 88.293 | 41,153 |
| 2024-11-07 | 93.000 | 95.000 | 90.000 | 92.600 | 88.293 | 41,965 |
| 2024-11-06 | 94.000 | 96.000 | 93.700 | 94.200 | 89.819 | 16,900 |
| 2024-11-05 | 98.000 | 98.000 | 94.000 | 96.000 | 91.535 | 16,408 |
| 2024-11-04 | 99.600 | 99.600 | 97.600 | 98.000 | 93.442 | 5,016 |
| 2024-11-01 | 97.900 | 100.00 | 97.500 | 99.200 | 94.586 | 12,302 |
| 2024-10-30 | 97.000 | 98.000 | 96.600 | 96.600 | 92.107 | 20,050 |
| 2024-10-29 | 95.000 | 97.000 | 95.000 | 97.000 | 92.489 | 15,801 |
| 2024-10-28 | 94.000 | 95.000 | 92.500 | 95.000 | 90.582 | 5,810 |
| 2024-10-25 | 93.000 | 93.000 | 93.000 | 93.000 | 88.675 | 4,300 |
| 2024-10-24 | 94.600 | 95.900 | 93.600 | 94.000 | 89.628 | 19,330 |
| 2024-10-23 | 97.700 | 97.700 | 94.000 | 96.400 | 91.917 | 24,768 |
| 2024-10-22 | 95.500 | 98.900 | 95.500 | 98.500 | 93.919 | 70,692 |
| 2024-10-21 | 95.000 | 95.500 | 93.100 | 95.500 | 91.059 | 20,780 |
| 2024-10-18 | 92.600 | 95.000 | 92.600 | 95.000 | 90.582 | 11,220 |
| 2024-10-17 | 92.300 | 92.600 | 92.000 | 92.600 | 88.293 | 9,803 |
| 2024-10-16 | 91.500 | 92.300 | 91.000 | 91.500 | 87.245 | 15,600 |
| 2024-10-15 | 92.300 | 92.300 | 87.800 | 91.500 | 87.245 | 4,100 |
| 2024-10-14 | 85.000 | 92.300 | 84.800 | 92.300 | 88.007 | 1,014,046 |
| 2024-10-11 | 88.300 | 90.000 | 86.000 | 86.000 | 82.000 | 13,504 |
| 2024-10-09 | 91.500 | 91.500 | 88.200 | 88.200 | 84.098 | 6,888 |
| 2024-10-08 | 88.100 | 92.000 | 88.100 | 92.000 | 87.721 | 204 |
| 2024-10-04 | 92.100 | 92.500 | 90.300 | 91.000 | 86.768 | 7,400 |
| 2024-10-01 | 94.000 | 94.000 | 92.100 | 92.100 | 87.817 | 1,005 |
| 2024-09-30 | 92.400 | 93.100 | 92.100 | 92.400 | 88.103 | 7,140 |
| 2024-09-27 | 95.000 | 95.000 | 93.000 | 94.900 | 90.486 | 4,195 |
| 2024-09-26 | 95.000 | 95.000 | 95.000 | 95.000 | 90.582 | 100 |
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.