Genie Networks Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 21.600 | 21.600 | 21.600 | 21.600 | 20.610 | 0 |
| 2024-07-31 | 21.600 | 21.600 | 21.600 | 21.600 | 20.610 | 0 |
| 2024-07-30 | 21.500 | 21.600 | 21.500 | 21.600 | 20.610 | 2,000 |
| 2024-07-29 | 22.500 | 22.500 | 22.500 | 22.500 | 21.469 | 0 |
| 2024-07-26 | 22.500 | 22.500 | 22.500 | 22.500 | 21.469 | 10 |
| 2024-07-23 | 22.500 | 22.500 | 22.500 | 22.500 | 21.469 | 0 |
| 2024-07-22 | 22.500 | 22.500 | 22.500 | 22.500 | 21.469 | 0 |
| 2024-07-19 | 22.500 | 22.500 | 22.500 | 22.500 | 21.469 | 454 |
| 2024-07-18 | 22.000 | 22.000 | 22.000 | 22.000 | 20.992 | 0 |
| 2024-07-17 | 22.000 | 22.000 | 22.000 | 22.000 | 20.992 | 0 |
| 2024-07-16 | 21.400 | 22.400 | 21.400 | 22.000 | 20.992 | 2,002 |
| 2024-07-15 | 22.750 | 22.750 | 22.750 | 22.750 | 21.230 | 0 |
| 2024-07-12 | 23.150 | 23.150 | 22.350 | 22.750 | 21.230 | 6,182 |
| 2024-07-11 | 23.200 | 23.200 | 23.200 | 23.200 | 21.650 | 0 |
| 2024-07-10 | 23.200 | 23.200 | 23.200 | 23.200 | 21.650 | 0 |
| 2024-07-09 | 23.200 | 23.200 | 23.200 | 23.200 | 21.650 | 0 |
| 2024-07-08 | 23.200 | 23.200 | 23.200 | 23.200 | 21.650 | 0 |
| 2024-07-05 | 23.200 | 23.200 | 23.200 | 23.200 | 21.650 | 12 |
| 2024-07-04 | 23.200 | 23.200 | 23.200 | 23.200 | 21.650 | 0 |
| 2024-07-03 | 23.200 | 23.200 | 23.200 | 23.200 | 21.650 | 1,000 |
| 2024-07-02 | 24.200 | 24.200 | 24.200 | 24.200 | 22.583 | 5 |
| 2024-07-01 | 23.650 | 23.650 | 23.650 | 23.650 | 22.070 | 0 |
| 2024-06-28 | 23.450 | 23.650 | 23.450 | 23.650 | 22.070 | 6,000 |
| 2024-06-27 | 22.500 | 22.500 | 22.500 | 22.500 | 20.997 | 0 |
| 2024-06-26 | 22.500 | 22.500 | 22.500 | 22.500 | 20.997 | 1,000 |
| 2024-06-25 | 22.500 | 22.500 | 22.500 | 22.500 | 20.997 | 0 |
| 2024-06-24 | 22.500 | 22.500 | 22.500 | 22.500 | 20.997 | 0 |
| 2024-06-21 | 22.500 | 22.500 | 22.500 | 22.500 | 20.997 | 0 |
| 2024-06-20 | 22.500 | 22.500 | 22.500 | 22.500 | 20.997 | 0 |
| 2024-06-19 | 22.500 | 22.500 | 22.500 | 22.500 | 20.997 | 0 |
| 2024-06-18 | 22.500 | 22.500 | 22.500 | 22.500 | 20.997 | 13 |
| 2024-06-17 | 23.200 | 23.650 | 22.800 | 22.800 | 21.277 | 3,166 |
| 2024-06-14 | 23.000 | 23.000 | 23.000 | 23.000 | 21.464 | 0 |
| 2024-06-13 | 23.000 | 23.000 | 23.000 | 23.000 | 21.464 | 0 |
| 2024-06-12 | 23.000 | 23.000 | 23.000 | 23.000 | 21.464 | 0 |
| 2024-06-11 | 23.000 | 23.000 | 23.000 | 23.000 | 21.464 | 3,000 |
| 2024-06-07 | 22.650 | 22.650 | 22.650 | 22.650 | 21.137 | 3,000 |
| 2024-06-06 | 22.650 | 22.650 | 22.650 | 22.650 | 21.137 | 2,000 |
| 2024-06-05 | 22.650 | 22.650 | 22.650 | 22.650 | 21.137 | 2,000 |
| 2024-06-04 | 22.650 | 22.650 | 22.650 | 22.650 | 21.137 | 0 |
| 2024-06-03 | 22.650 | 22.650 | 22.650 | 22.650 | 21.137 | 10 |
| 2024-05-31 | 23.800 | 23.800 | 23.800 | 23.800 | 22.210 | 0 |
| 2024-05-30 | 23.800 | 23.800 | 23.800 | 23.800 | 22.210 | 0 |
| 2024-05-29 | 23.800 | 23.800 | 23.800 | 23.800 | 22.210 | 1,000 |
| 2024-05-28 | 23.800 | 23.800 | 23.800 | 23.800 | 22.210 | 0 |
| 2024-05-27 | 23.800 | 23.800 | 23.800 | 23.800 | 22.210 | 17 |
| 2024-05-24 | 23.800 | 23.800 | 23.800 | 23.800 | 22.210 | 1,000 |
| 2024-05-23 | 23.800 | 23.800 | 23.800 | 23.800 | 22.210 | 0 |
| 2024-05-22 | 23.800 | 23.800 | 23.800 | 23.800 | 22.210 | 0 |
| 2024-05-21 | 23.800 | 23.800 | 23.800 | 23.800 | 22.210 | 0 |
| 2024-05-20 | 23.800 | 23.800 | 23.800 | 23.800 | 22.210 | 210 |
| 2024-05-17 | 23.800 | 23.800 | 23.800 | 23.800 | 22.210 | 1,000 |
| 2024-05-16 | 23.800 | 23.800 | 23.800 | 23.800 | 22.210 | 0 |
| 2024-05-15 | 23.300 | 23.800 | 23.000 | 23.800 | 22.210 | 5,405 |
| 2024-05-14 | 24.000 | 24.000 | 24.000 | 24.000 | 22.397 | 2,000 |
| 2024-05-13 | 23.800 | 23.800 | 23.800 | 23.800 | 22.210 | 0 |
| 2024-05-10 | 23.800 | 23.800 | 23.800 | 23.800 | 22.210 | 0 |
| 2024-05-09 | 24.000 | 24.000 | 23.800 | 23.800 | 22.210 | 6,000 |
| 2024-05-08 | 25.000 | 25.000 | 25.000 | 25.000 | 23.330 | 8 |
| 2024-05-07 | 25.000 | 25.000 | 25.000 | 25.000 | 23.330 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 2.0000 TWD |
| 2025-07-16 | 0.2000 TWD |
| 2024-07-16 | 0.5000 TWD |
| 2023-07-07 | 0.5000 TWD |
| 2019-07-30 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.