Genie Networks Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	26.150	26.150	25.200	25.200	23.081	13,190
2023-05-09	25.850	27.150	25.800	27.000	24.730	19,300
2023-05-08	26.000	27.150	25.000	27.150	24.867	9,010
2023-05-05	26.800	26.800	25.600	25.600	23.448	3,020
2023-05-04	26.400	26.600	26.300	26.300	24.089	5,000
2023-05-03	25.500	26.300	25.500	25.950	23.768	8,000
2023-05-02	26.300	26.300	25.000	25.000	22.898	4,000
2023-04-28	25.000	26.000	25.000	26.000	23.814	6,500
2023-04-27	24.700	25.200	24.700	25.200	23.081	6,050
2023-04-26	24.700	25.000	24.700	25.000	22.898	6,000
2023-04-25	25.700	25.700	24.700	24.700	22.623	7,000
2023-04-24	27.000	27.000	25.500	25.700	23.539	17,680
2023-04-21	29.250	31.350	26.150	27.000	24.730	58,440
2023-04-20	28.200	29.300	28.000	28.200	25.829	20,463
2023-04-19	30.500	30.500	26.600	29.250	26.791	82,331
2023-04-18	22.900	29.300	22.500	29.000	26.562	175,212
2023-04-17	21.550	22.900	21.500	22.900	20.975	23,211
2023-04-14	20.500	20.500	20.500	20.500	18.776	1,000
2023-04-13	20.500	20.500	20.500	20.500	18.776	2,000
2023-04-12	20.900	21.500	20.900	21.500	19.692	8,001
2023-04-11	20.900	20.900	20.900	20.900	19.143	1,015
2023-04-10	20.000	20.900	20.000	20.900	19.143	26
2023-04-07	20.900	20.900	20.900	20.900	19.143	250
2023-04-06	20.900	20.900	20.900	20.900	19.143	200
2023-03-31	20.200	20.200	20.200	20.200	18.502	0
2023-03-30	20.200	20.200	20.200	20.200	18.502	1
2023-03-29	20.200	20.200	20.200	20.200	18.502	365
2023-03-28	21.000	21.000	20.000	20.200	18.502	3,251
2023-03-27	21.000	21.000	21.000	21.000	19.234	0
2023-03-24	21.000	21.000	21.000	21.000	19.234	10
2023-03-23	20.500	21.000	20.300	20.500	18.776	7,140
2023-03-22	20.100	20.100	20.100	20.100	18.410	2,001
2023-03-21	20.000	20.000	20.000	20.000	18.318	4,000
2023-03-20	20.000	20.000	20.000	20.000	18.318	0
2023-03-17	20.300	20.450	20.000	20.000	18.318	15,829
2023-03-16	21.200	21.200	21.200	21.200	19.417	0
2023-03-15	21.200	21.200	20.500	21.200	19.417	1,111
2023-03-14	21.200	21.200	21.200	21.200	19.417	100
2023-03-13	21.200	21.200	21.200	21.200	19.417	501
2023-03-10	22.000	22.000	22.000	22.000	20.150	0
2023-03-09	21.750	22.000	21.750	22.000	20.150	3,192
2023-03-08	21.750	21.750	21.750	21.750	19.921	3
2023-03-07	21.500	22.000	21.000	21.200	19.417	8,010
2023-03-06	22.500	22.500	22.500	22.500	20.608	4
2023-03-03	22.500	22.500	22.500	22.500	20.608	250
2023-03-02	21.500	21.500	21.500	21.500	19.692	0
2023-03-01	21.500	21.500	21.500	21.500	19.692	0
2023-02-24	21.500	21.500	21.500	21.500	19.692	100
2023-02-23	21.500	21.500	21.500	21.500	19.692	600
2023-02-22	21.500	21.500	21.500	21.500	19.692	800
2023-02-21	22.200	22.200	21.100	22.000	20.150	9,649
2023-02-20	23.000	23.000	22.000	22.000	20.150	11,803
2023-02-17	23.000	23.000	22.000	23.000	21.066	9,008
2023-02-16	23.000	23.000	22.800	23.000	21.066	3,210
2023-02-15	21.600	23.000	21.400	23.000	21.066	20,002
2023-02-14	22.000	23.000	20.800	21.600	19.784	18,623
2023-02-13	20.600	22.000	20.600	22.000	20.150	11,005
2023-02-10	20.500	20.500	20.500	20.500	18.776	0
2023-02-09	20.500	20.500	20.500	20.500	18.776	0
2023-02-08	20.500	20.500	20.500	20.500	18.776	1,000

← NewerPage 15 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.