Genie Networks Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.450	19.450	19.450	19.450	17.815	1
2022-11-02	19.450	19.450	19.450	19.450	17.815	0
2022-11-01	19.450	19.450	19.450	19.450	17.815	0
2022-10-31	19.450	19.450	19.450	19.450	17.815	1,000
2022-10-28	18.900	18.900	18.900	18.900	17.311	0
2022-10-27	18.900	18.900	18.900	18.900	17.311	10,000
2022-10-26	19.000	19.100	18.000	18.250	16.716	25,650
2022-10-25	19.500	20.000	19.500	20.000	18.318	5,001
2022-10-24	20.500	20.500	20.500	20.500	18.776	0
2022-10-21	20.500	20.500	20.500	20.500	18.776	0
2022-10-20	20.500	20.500	20.500	20.500	18.776	0
2022-10-19	20.500	20.500	20.500	20.500	18.776	0
2022-10-18	20.500	20.500	20.500	20.500	18.776	0
2022-10-17	20.500	20.500	20.500	20.500	18.776	0
2022-10-14	20.500	20.500	20.500	20.500	18.776	1,000
2022-10-13	20.500	20.500	20.500	20.500	18.776	0
2022-10-12	20.500	20.500	20.500	20.500	18.776	0
2022-10-11	20.500	20.500	20.500	20.500	18.776	39
2022-10-07	20.500	20.500	20.500	20.500	18.776	0
2022-10-06	20.500	20.500	20.500	20.500	18.776	1,000
2022-10-05	20.500	20.500	20.500	20.500	18.776	0
2022-10-04	20.500	20.500	20.500	20.500	18.776	1,000
2022-10-03	20.500	20.500	20.500	20.500	18.776	50
2022-09-30	20.000	20.400	20.000	20.400	18.685	200
2022-09-29	19.500	19.500	19.500	19.500	17.860	0
2022-09-28	19.500	19.500	19.500	19.500	17.860	600
2022-09-27	19.700	19.700	19.700	19.700	18.044	300
2022-09-26	19.500	19.500	19.500	19.500	17.860	3,000
2022-09-23	20.500	20.500	20.500	20.500	18.776	0
2022-09-22	20.500	20.500	20.500	20.500	18.776	0
2022-09-21	20.500	20.500	20.500	20.500	18.776	0
2022-09-20	20.500	20.500	20.500	20.500	18.776	0
2022-09-19	20.500	20.500	20.500	20.500	18.776	0
2022-09-16	20.500	20.500	20.500	20.500	18.776	0
2022-09-15	20.500	20.500	20.500	20.500	18.776	0
2022-09-14	20.500	20.500	20.500	20.500	18.776	0
2022-09-13	20.500	20.500	20.500	20.500	18.776	1,000
2022-09-12	19.400	20.500	19.400	20.500	18.776	10,200
2022-09-08	19.400	19.400	18.700	18.700	17.128	6,000
2022-09-07	18.700	18.700	18.700	18.700	17.128	0
2022-09-06	18.500	18.700	18.500	18.700	17.128	2,013
2022-09-05	18.550	18.550	18.550	18.550	16.990	1
2022-09-02	19.100	19.100	19.100	19.100	17.494	0
2022-09-01	19.200	19.200	19.000	19.100	17.494	14,100
2022-08-31	20.000	20.000	20.000	20.000	18.318	40
2022-08-30	20.000	20.000	20.000	20.000	18.318	4,000
2022-08-29	20.000	20.200	19.200	20.000	18.318	15,300
2022-08-26	21.000	21.000	20.150	20.150	18.456	8,000
2022-08-25	21.300	21.300	21.300	21.300	19.509	3,000
2022-08-24	21.300	21.300	21.300	21.300	19.509	0
2022-08-23	21.300	21.300	21.300	21.300	19.509	0
2022-08-22	21.300	21.300	21.300	21.300	19.509	0
2022-08-19	21.300	21.300	21.300	21.300	19.509	1,000
2022-08-18	21.300	21.300	21.300	21.300	19.509	490
2022-08-17	21.000	21.300	20.900	21.300	19.509	4,001
2022-08-16	21.000	21.000	21.000	21.000	19.234	1,300
2022-08-15	19.900	21.050	19.800	21.050	19.280	24,300
2022-08-12	20.000	20.500	20.000	20.500	18.776	7,005
2022-08-11	21.800	22.900	19.750	20.300	18.593	46,156
2022-08-10	19.750	23.700	19.750	23.200	21.249	39,361

← NewerPage 17 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.