Genii Ideas Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 95.000 | 95.000 | 95.000 | 95.000 | 90.582 | 260 |
| 2024-09-24 | 95.000 | 95.000 | 92.400 | 92.400 | 88.103 | 1,610 |
| 2024-09-23 | 95.000 | 95.000 | 95.000 | 95.000 | 90.582 | 3,405 |
| 2024-09-20 | 95.000 | 95.000 | 95.000 | 95.000 | 90.582 | 1,202 |
| 2024-09-19 | 95.000 | 95.000 | 92.400 | 92.400 | 88.103 | 1,559 |
| 2024-09-18 | 97.000 | 97.000 | 93.000 | 95.000 | 90.582 | 3,355 |
| 2024-09-16 | 92.000 | 97.000 | 92.000 | 93.000 | 88.675 | 13,103 |
| 2024-09-13 | 92.000 | 92.000 | 88.200 | 92.000 | 87.721 | 1,900 |
| 2024-09-12 | 86.700 | 91.200 | 86.700 | 91.200 | 86.482 | 8,025 |
| 2024-09-11 | 90.500 | 90.500 | 86.700 | 90.000 | 85.344 | 1,900 |
| 2024-09-10 | 90.500 | 90.500 | 90.500 | 90.500 | 85.818 | 100 |
| 2024-09-09 | 90.000 | 90.000 | 90.000 | 90.000 | 85.344 | 120 |
| 2024-09-06 | 88.000 | 90.000 | 87.000 | 90.000 | 85.344 | 2,123 |
| 2024-09-05 | 87.000 | 88.000 | 87.000 | 88.000 | 83.447 | 501 |
| 2024-09-04 | 90.000 | 90.000 | 87.000 | 87.000 | 82.499 | 8,098 |
| 2024-09-03 | 87.700 | 87.700 | 87.700 | 87.700 | 83.163 | 1,000 |
| 2024-09-02 | 87.500 | 88.000 | 87.500 | 87.700 | 83.163 | 2,109 |
| 2024-08-30 | 88.800 | 89.500 | 87.500 | 89.000 | 84.396 | 8,005 |
| 2024-08-29 | 86.400 | 88.800 | 86.400 | 88.500 | 83.921 | 7 |
| 2024-08-28 | 88.500 | 88.500 | 88.500 | 88.500 | 83.921 | 60 |
| 2024-08-27 | 86.700 | 88.500 | 86.700 | 88.500 | 83.921 | 6 |
| 2024-08-26 | 88.000 | 88.800 | 88.000 | 88.800 | 84.206 | 6,000 |
| 2024-08-23 | 87.900 | 88.000 | 85.700 | 88.000 | 83.447 | 1,557 |
| 2024-08-22 | 88.000 | 88.000 | 85.700 | 86.100 | 81.646 | 4,173 |
| 2024-08-21 | 88.000 | 88.000 | 85.700 | 85.700 | 81.266 | 2,398 |
| 2024-08-20 | 88.900 | 88.900 | 87.700 | 87.800 | 83.258 | 10,609 |
| 2024-08-19 | 87.000 | 88.900 | 87.000 | 88.900 | 84.301 | 6,100 |
| 2024-08-16 | 88.800 | 89.000 | 88.800 | 89.000 | 84.396 | 2,120 |
| 2024-08-15 | 88.500 | 90.000 | 87.700 | 88.800 | 83.732 | 15,306 |
| 2024-08-14 | 90.500 | 90.500 | 88.700 | 90.300 | 85.146 | 11,031 |
| 2024-08-13 | 89.300 | 89.500 | 88.500 | 89.500 | 84.392 | 8,420 |
| 2024-08-12 | 89.300 | 89.300 | 85.200 | 89.300 | 84.203 | 1,954 |
| 2024-08-09 | 89.000 | 89.300 | 85.500 | 89.300 | 84.203 | 1,310 |
| 2024-08-08 | 85.300 | 89.400 | 85.300 | 89.000 | 83.920 | 4,206 |
| 2024-08-07 | 85.500 | 89.400 | 85.100 | 89.400 | 84.298 | 12,116 |
| 2024-08-06 | 84.600 | 89.500 | 84.600 | 89.500 | 84.392 | 14,473 |
| 2024-08-05 | 96.600 | 96.600 | 84.600 | 88.300 | 83.260 | 43,469 |
| 2024-08-02 | 98.000 | 100.50 | 98.000 | 98.700 | 93.067 | 5,550 |
| 2024-08-01 | 98.400 | 102.00 | 98.000 | 100.00 | 94.293 | 21,900 |
| 2024-07-31 | 99.000 | 100.50 | 94.100 | 94.100 | 88.729 | 7,241 |
| 2024-07-30 | 100.50 | 102.00 | 97.600 | 102.00 | 96.178 | 2,107 |
| 2024-07-29 | 100.50 | 100.50 | 97.600 | 100.50 | 94.764 | 231 |
| 2024-07-26 | 98.000 | 101.00 | 96.500 | 96.500 | 90.992 | 9 |
| 2024-07-23 | 101.00 | 101.00 | 98.000 | 101.00 | 92.768 | 3,259 |
| 2024-07-22 | 96.500 | 101.50 | 96.500 | 101.00 | 92.768 | 9,998 |
| 2024-07-19 | 103.00 | 103.00 | 96.500 | 100.00 | 91.850 | 30,269 |
| 2024-07-18 | 102.50 | 103.00 | 100.50 | 103.00 | 94.605 | 5,291 |
| 2024-07-17 | 105.00 | 105.00 | 102.50 | 105.00 | 96.442 | 17,913 |
| 2024-07-16 | 103.00 | 105.00 | 102.50 | 103.50 | 95.064 | 6,751 |
| 2024-07-15 | 105.00 | 105.50 | 104.00 | 105.50 | 96.901 | 6,060 |
| 2024-07-12 | 105.00 | 105.50 | 104.50 | 105.00 | 96.442 | 2,924 |
| 2024-07-11 | 102.00 | 104.50 | 102.00 | 104.50 | 95.983 | 19,240 |
| 2024-07-10 | 105.00 | 105.00 | 103.00 | 104.50 | 95.983 | 13,347 |
| 2024-07-09 | 105.00 | 106.00 | 104.00 | 105.50 | 96.901 | 14,403 |
| 2024-07-08 | 107.50 | 107.50 | 104.50 | 105.00 | 96.442 | 11,816 |
| 2024-07-05 | 108.50 | 108.50 | 105.50 | 107.50 | 98.738 | 24,240 |
| 2024-07-04 | 111.00 | 115.00 | 107.00 | 108.50 | 99.657 | 42,225 |
| 2024-07-03 | 107.00 | 115.50 | 107.00 | 115.00 | 105.63 | 47,963 |
| 2024-07-02 | 103.00 | 107.00 | 103.00 | 107.00 | 98.279 | 12,256 |
| 2024-07-01 | 105.00 | 107.00 | 102.50 | 107.00 | 98.279 | 15,808 |
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.