Genie Networks Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	26.000	26.000	26.000	26.000	24.263	0
2024-01-25	26.000	26.000	26.000	26.000	24.263	0
2024-01-24	26.000	26.000	26.000	26.000	24.263	0
2024-01-23	26.000	26.000	26.000	26.000	24.263	0
2024-01-22	26.000	26.000	26.000	26.000	24.263	0
2024-01-19	26.000	26.000	26.000	26.000	24.263	1
2024-01-18	26.000	26.000	26.000	26.000	24.263	0
2024-01-17	26.000	26.000	26.000	26.000	24.263	0
2024-01-16	26.000	26.000	26.000	26.000	24.263	0
2024-01-15	26.000	26.000	26.000	26.000	24.263	5
2024-01-12	25.200	25.200	25.200	25.200	23.517	3,000
2024-01-11	25.500	25.500	25.500	25.500	23.797	2,900
2024-01-10	25.000	26.800	25.000	25.700	23.983	14,202
2024-01-09	24.200	26.300	24.200	25.000	23.330	13,604
2024-01-08	23.600	23.600	23.600	23.600	22.024	0
2024-01-05	23.600	23.600	23.600	23.600	22.024	0
2024-01-04	23.800	24.000	23.600	23.600	22.024	4,650
2024-01-03	23.800	23.800	23.800	23.800	22.210	2,000
2024-01-02	25.050	25.050	25.050	25.050	23.377	0
2023-12-29	25.050	25.050	25.050	25.050	23.377	0
2023-12-28	25.050	25.050	25.050	25.050	23.377	12
2023-12-27	25.050	25.050	25.050	25.050	23.377	1
2023-12-26	23.800	23.800	23.800	23.800	22.210	0
2023-12-25	24.000	24.050	23.800	23.800	22.210	6,100
2023-12-22	23.050	23.050	23.050	23.050	21.510	0
2023-12-21	23.050	23.050	23.050	23.050	21.510	28
2023-12-20	23.050	24.000	23.050	24.000	22.397	2,110
2023-12-19	23.000	23.000	23.000	23.000	21.464	0
2023-12-18	23.000	23.000	23.000	23.000	21.464	6
2023-12-15	23.000	23.000	21.900	23.000	21.464	1,011
2023-12-14	24.500	24.500	22.000	22.000	20.530	26,401
2023-12-13	25.750	25.750	24.500	25.750	24.030	1,011
2023-12-12	25.550	25.550	25.000	25.000	23.330	1,405
2023-12-11	24.500	25.550	24.500	25.550	23.843	1,040
2023-12-08	25.550	25.550	25.550	25.550	23.843	0
2023-12-07	25.550	25.550	25.550	25.550	23.843	0
2023-12-06	25.550	25.550	25.550	25.550	23.843	10
2023-12-05	25.050	25.750	25.050	25.750	24.030	6,301
2023-12-04	25.500	25.500	23.800	25.000	23.330	9,041
2023-12-01	22.900	27.600	22.500	25.000	23.330	51,169
2023-11-30	21.700	21.700	21.700	21.700	20.250	10
2023-11-29	21.000	21.000	21.000	21.000	19.597	100
2023-11-28	21.500	21.500	21.500	21.500	20.064	600
2023-11-27	21.000	21.000	21.000	21.000	19.597	0
2023-11-24	21.000	21.000	21.000	21.000	19.597	1
2023-11-23	21.000	21.000	21.000	21.000	19.597	0
2023-11-22	21.000	21.000	21.000	21.000	19.597	0
2023-11-21	21.200	21.200	21.000	21.000	19.597	4,300
2023-11-20	22.000	22.000	21.000	21.200	19.784	7,001
2023-11-17	21.200	21.500	21.200	21.500	20.064	12,000
2023-11-16	22.000	22.000	22.000	22.000	20.530	1,000
2023-11-15	21.700	21.700	21.700	21.700	20.250	3,000
2023-11-14	21.850	22.000	21.850	22.000	20.530	4,000
2023-11-13	22.000	22.800	22.000	22.800	21.277	15
2023-11-10	22.500	23.550	22.400	22.400	20.904	3,101
2023-11-09	22.850	23.800	22.550	22.700	21.184	17,002
2023-11-08	24.000	25.250	22.550	23.200	21.650	10,848
2023-11-07	23.100	23.500	22.000	22.000	20.530	18,764
2023-11-06	24.000	24.500	23.100	23.100	21.557	10,010
2023-11-03	23.600	23.600	22.800	23.500	21.930	8,501

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.