Genie Networks Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	30.000	30.000	30.000	30.000	27.996	55
2023-08-04	29.500	29.500	29.500	29.500	27.529	2,060
2023-08-02	29.000	29.500	29.000	29.200	27.249	3,133
2023-08-01	28.500	29.000	28.200	28.600	26.690	5,050
2023-07-31	28.500	31.000	28.500	28.500	26.596	41,945
2023-07-28	26.800	28.500	26.800	28.500	26.596	10,070
2023-07-27	25.650	25.650	25.650	25.650	23.937	0
2023-07-26	25.650	25.650	25.650	25.650	23.937	69
2023-07-25	25.650	26.800	25.650	26.800	25.010	75
2023-07-24	26.800	26.800	26.800	26.800	25.010	0
2023-07-21	26.800	26.800	26.800	26.800	25.010	100
2023-07-20	28.000	28.000	26.600	26.600	24.823	6,104
2023-07-19	28.000	28.000	28.000	28.000	26.130	0
2023-07-18	29.450	29.450	28.000	28.000	26.130	7,229
2023-07-17	27.850	29.450	27.850	29.450	27.483	2,205
2023-07-14	28.900	28.900	28.900	28.900	26.969	15
2023-07-13	27.500	27.500	27.500	27.500	25.663	3,000
2023-07-12	27.600	27.600	27.600	27.600	25.756	1,002
2023-07-11	30.500	30.500	26.650	28.000	26.130	47,045
2023-07-10	27.200	31.000	27.200	30.500	28.463	78,380
2023-07-07	26.800	27.500	26.500	27.200	25.383	9,105
2023-07-06	27.650	27.650	26.000	27.000	24.730	7,003
2023-07-05	25.750	28.200	25.000	26.500	24.272	24,362
2023-07-04	25.250	25.550	25.250	25.550	23.402	2,062
2023-07-03	24.000	24.000	24.000	24.000	21.982	0
2023-06-30	24.000	24.000	24.000	24.000	21.982	1,000
2023-06-29	24.700	24.700	24.700	24.700	22.623	4,000
2023-06-28	23.500	23.500	23.500	23.500	21.524	0
2023-06-27	23.500	23.500	23.500	23.500	21.524	0
2023-06-26	23.500	23.500	23.500	23.500	21.524	0
2023-06-21	23.500	23.500	23.500	23.500	21.524	0
2023-06-20	23.500	23.500	23.500	23.500	21.524	6
2023-06-19	23.500	23.500	23.500	23.500	21.524	10
2023-06-16	23.500	23.500	23.500	23.500	21.524	1,000
2023-06-15	23.500	23.500	23.500	23.500	21.524	0
2023-06-14	23.500	23.500	23.500	23.500	21.524	0
2023-06-13	23.800	23.800	23.500	23.500	21.524	500
2023-06-12	24.700	24.700	24.700	24.700	22.623	422
2023-06-09	24.000	24.000	24.000	24.000	21.982	0
2023-06-08	24.000	24.000	24.000	24.000	21.982	1,000
2023-06-07	24.700	24.700	24.700	24.700	22.623	0
2023-06-06	24.700	24.700	24.700	24.700	22.623	151
2023-06-05	23.700	24.000	23.700	24.000	21.982	8,080
2023-06-02	22.800	23.700	22.800	23.700	21.707	200
2023-06-01	23.700	23.700	23.700	23.700	21.707	2
2023-05-31	23.700	23.700	23.700	23.700	21.707	1,000
2023-05-30	23.750	23.750	23.000	23.450	21.478	11,402
2023-05-29	24.500	24.500	24.500	24.500	22.440	0
2023-05-26	24.700	24.700	24.500	24.500	22.440	6,000
2023-05-25	24.500	24.500	24.500	24.500	22.440	1,000
2023-05-24	24.200	24.200	24.200	24.200	22.165	0
2023-05-23	24.200	24.200	24.200	24.200	22.165	0
2023-05-22	23.850	24.200	23.850	24.200	22.165	2,050
2023-05-19	24.200	25.000	24.200	25.000	22.898	1,100
2023-05-18	25.400	25.400	25.400	25.400	23.264	0
2023-05-17	25.400	25.400	25.400	25.400	23.264	1,000
2023-05-16	25.200	25.200	25.200	25.200	23.081	3,000
2023-05-15	24.250	24.250	24.250	24.250	22.211	2,000
2023-05-12	24.700	25.400	24.700	25.400	23.264	2,400
2023-05-11	25.000	25.500	25.000	25.500	23.356	5,000

← NewerPage 14 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.