Genie Networks Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	19.700	19.700	19.700	19.700	18.044	0
2023-02-06	19.700	19.700	19.700	19.700	18.044	0
2023-02-03	19.700	19.700	19.700	19.700	18.044	65
2023-02-02	20.500	20.500	20.500	20.500	18.776	1,000
2023-02-01	20.000	20.000	20.000	20.000	18.318	2,000
2023-01-31	20.500	20.500	20.500	20.500	18.776	0
2023-01-30	20.500	20.500	20.500	20.500	18.776	3,000
2023-01-17	20.400	20.400	20.400	20.400	18.685	0
2023-01-16	20.400	20.400	20.400	20.400	18.685	0
2023-01-13	20.400	20.400	20.400	20.400	18.685	15
2023-01-12	20.400	20.400	20.400	20.400	18.685	0
2023-01-11	20.400	20.400	20.400	20.400	18.685	0
2023-01-10	20.400	20.400	20.400	20.400	18.685	0
2023-01-09	20.400	20.400	20.400	20.400	18.685	0
2023-01-06	20.400	20.400	20.400	20.400	18.685	0
2023-01-05	20.400	20.400	20.400	20.400	18.685	0
2023-01-04	20.400	20.400	20.400	20.400	18.685	0
2023-01-03	20.400	20.400	20.400	20.400	18.685	1,000
2022-12-30	20.100	20.400	20.100	20.400	18.685	5,004
2022-12-29	21.150	21.150	21.150	21.150	19.372	10
2022-12-28	20.100	20.100	20.100	20.100	18.410	1,000
2022-12-27	21.150	21.150	21.150	21.150	19.372	0
2022-12-26	21.150	21.150	21.150	21.150	19.372	0
2022-12-23	21.150	21.150	21.150	21.150	19.372	0
2022-12-22	21.150	21.150	21.150	21.150	19.372	1,000
2022-12-21	21.150	21.150	21.150	21.150	19.372	50
2022-12-20	21.150	21.150	21.150	21.150	19.372	0
2022-12-19	21.150	21.150	21.150	21.150	19.372	0
2022-12-16	21.150	21.150	21.150	21.150	19.372	0
2022-12-15	21.050	21.150	21.050	21.150	19.372	2
2022-12-14	20.100	21.050	20.100	21.050	19.280	1,001
2022-12-13	21.800	21.800	21.800	21.800	19.967	0
2022-12-12	20.900	21.800	20.900	21.800	19.967	6,500
2022-12-09	22.000	22.000	22.000	22.000	20.150	0
2022-12-08	22.000	22.000	22.000	22.000	20.150	0
2022-12-07	22.000	22.000	22.000	22.000	20.150	0
2022-12-06	22.000	22.000	22.000	22.000	20.150	0
2022-12-05	22.000	22.000	22.000	22.000	20.150	0
2022-12-02	22.000	22.000	22.000	22.000	20.150	1,000
2022-12-01	22.000	22.000	22.000	22.000	20.150	90
2022-11-30	22.000	22.000	22.000	22.000	20.150	1,000
2022-11-29	22.000	22.000	22.000	22.000	20.150	0
2022-11-28	22.000	22.000	22.000	22.000	20.150	0
2022-11-25	22.000	22.000	22.000	22.000	20.150	0
2022-11-24	22.000	22.000	22.000	22.000	20.150	100
2022-11-23	22.000	22.000	22.000	22.000	20.150	1,000
2022-11-22	22.000	22.000	22.000	22.000	20.150	100
2022-11-21	22.000	22.000	22.000	22.000	20.150	700
2022-11-18	22.000	22.000	21.000	21.000	19.234	1,001
2022-11-17	22.000	22.000	22.000	22.000	20.150	1,500
2022-11-16	22.300	22.300	21.200	21.200	19.417	3,459
2022-11-15	22.300	22.300	22.300	22.300	20.425	200
2022-11-14	21.300	22.300	21.200	22.300	20.425	6,097
2022-11-11	22.600	22.600	22.000	22.300	20.425	16,028
2022-11-10	21.250	22.850	21.250	22.000	20.150	26,099
2022-11-09	20.700	21.000	20.700	21.000	19.234	1,100
2022-11-08	20.300	20.300	20.300	20.300	18.593	1,000
2022-11-07	19.450	20.300	19.450	20.300	18.593	10,001
2022-11-04	19.450	19.450	19.450	19.450	17.815	0
2022-11-03	19.450	19.450	19.450	19.450	17.815	1

← NewerPage 16 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.