Genie Networks Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	23.600	24.500	23.600	24.500	22.863	2
2023-11-01	24.700	24.700	24.700	24.700	23.050	0
2023-10-31	25.000	25.000	23.600	24.700	23.050	10,101
2023-10-30	26.200	26.200	26.200	26.200	24.450	2
2023-10-27	26.000	26.200	25.000	26.200	24.450	9,601
2023-10-26	27.550	27.550	26.200	26.200	24.450	3,510
2023-10-25	26.600	28.000	26.450	27.350	25.523	6,041
2023-10-24	26.600	28.000	26.600	28.000	26.130	3,002
2023-10-23	27.250	28.000	27.250	28.000	26.130	20
2023-10-20	28.400	28.400	26.600	27.250	25.430	6,057
2023-10-19	27.100	28.400	27.100	28.400	26.503	11
2023-10-18	27.000	28.900	27.000	28.400	26.503	12,123
2023-10-17	28.000	28.000	24.500	24.500	22.863	16,112
2023-10-16	28.000	28.000	26.700	28.000	26.130	3,029
2023-10-13	29.000	29.000	26.600	28.000	26.130	6,014
2023-10-12	29.000	29.000	29.000	29.000	27.063	5
2023-10-11	29.000	29.000	27.600	29.000	27.063	155
2023-10-06	29.000	29.000	29.000	29.000	27.063	5
2023-10-05	29.000	29.000	27.800	29.000	27.063	29
2023-10-04	29.450	29.450	27.550	29.000	27.063	6,181
2023-10-03	29.500	30.000	28.200	29.450	27.483	11,552
2023-10-02	28.200	29.500	28.200	29.500	27.529	1,012
2023-09-28	26.600	29.200	26.600	29.200	27.249	11,060
2023-09-27	26.500	27.850	26.500	27.850	25.990	31
2023-09-26	25.100	27.500	25.100	27.500	25.663	12,011
2023-09-25	27.600	27.600	25.100	25.100	23.423	22,053
2023-09-22	28.800	29.000	27.600	29.000	27.063	7,272
2023-09-21	28.500	29.000	27.550	28.800	26.876	7,011
2023-09-20	30.500	30.500	28.500	30.000	27.996	14,035
2023-09-19	28.000	29.000	26.800	29.000	27.063	28,020
2023-09-18	27.350	29.500	26.600	29.000	27.063	65,963
2023-09-15	24.000	27.300	24.000	27.300	25.476	27,027
2023-09-14	23.500	23.500	23.500	23.500	21.930	0
2023-09-13	24.000	24.000	23.500	23.500	21.930	251
2023-09-12	23.750	24.250	23.500	23.500	21.930	7,150
2023-09-11	25.200	25.200	23.750	23.750	22.164	11,000
2023-09-08	25.650	25.650	25.650	25.650	23.937	0
2023-09-07	26.450	26.450	25.650	25.650	23.937	4,000
2023-09-06	26.500	26.500	26.500	26.500	24.730	0
2023-09-05	26.500	26.500	26.500	26.500	24.730	0
2023-09-04	25.650	26.500	25.650	26.500	24.730	11
2023-09-01	25.650	26.500	25.650	26.500	24.730	2
2023-08-31	25.650	26.500	25.650	26.500	24.730	11
2023-08-30	25.650	26.500	25.650	26.500	24.730	11
2023-08-29	26.500	26.500	26.500	26.500	24.730	130
2023-08-28	25.650	25.650	25.650	25.650	23.937	0
2023-08-25	25.650	25.650	25.650	25.650	23.937	1
2023-08-24	28.000	28.000	25.650	25.650	23.937	8,023
2023-08-23	28.000	28.000	28.000	28.000	26.130	2
2023-08-22	28.000	28.000	28.000	28.000	26.130	1
2023-08-21	28.000	28.000	27.250	27.500	25.663	4,050
2023-08-18	27.250	28.000	27.250	28.000	26.130	71
2023-08-17	28.500	28.500	27.250	27.250	25.430	2,011
2023-08-16	28.500	29.450	27.550	28.000	26.130	28,003
2023-08-15	29.000	29.000	29.000	29.000	27.063	3,000
2023-08-14	28.500	28.500	28.500	28.500	26.596	2,004
2023-08-11	30.000	30.000	28.700	28.700	26.783	3,027
2023-08-10	28.700	28.700	28.700	28.700	26.783	1,000
2023-08-09	28.200	30.000	28.200	28.500	26.596	10,764
2023-08-08	28.500	28.500	27.750	27.750	25.896	6,000

← NewerPage 13 of 21 · 1,220 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.