Genie Networks Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	42.800	42.800	42.800	42.800	42.800	100
2026-07-22	43.500	43.650	42.000	42.800	42.800	24,082
2026-07-21	43.000	43.000	43.000	43.000	43.000	0
2026-07-20	42.200	44.050	41.900	43.000	43.000	7,150
2026-07-17	45.350	45.950	43.700	44.350	44.350	48,330
2026-07-16	48.000	48.200	45.400	45.400	45.400	45,700
2026-07-15	50.000	50.000	48.450	48.500	48.500	20,591
2026-07-14	50.600	50.600	47.550	49.950	49.950	20,251
2026-07-13	53.000	53.000	50.000	50.500	50.500	20,121
2026-07-10	53.000	53.000	53.000	53.000	53.000	0
2026-07-09	53.000	55.000	52.300	53.000	53.000	18,408
2026-07-08	52.600	55.000	51.100	53.000	53.000	30,877
2026-07-07	52.000	55.600	50.100	54.900	52.900	50,494
2026-07-06	51.000	51.900	50.000	51.900	50.009	6,010
2026-07-03	51.000	51.000	49.600	50.900	49.046	4,364
2026-07-02	51.000	51.000	48.950	50.600	48.757	23,050
2026-07-01	51.000	51.000	49.500	51.000	49.142	1,002
2026-06-30	51.000	51.000	51.000	51.000	49.142	1,970
2026-06-29	51.000	51.000	49.550	51.000	49.142	1,202
2026-06-26	50.400	52.300	49.550	50.900	49.046	19,117
2026-06-25	50.500	50.500	48.550	50.400	48.564	4,039
2026-06-24	54.000	54.000	48.650	50.400	48.564	52,931
2026-06-23	52.600	56.300	51.400	53.900	51.936	58,799
2026-06-22	56.500	60.500	54.000	54.500	52.515	126,694
2026-06-18	54.000	56.400	53.500	56.300	54.249	57,459
2026-06-17	51.000	54.800	51.000	53.900	51.936	29,088
2026-06-16	52.000	52.000	49.550	50.900	49.046	21,029
2026-06-15	52.200	52.200	49.750	52.000	50.106	339
2026-06-12	50.000	52.000	49.750	51.600	49.720	11,216
2026-06-11	53.900	53.900	48.800	50.000	48.179	47,540
2026-06-10	54.000	57.700	51.900	53.700	51.744	83,480
2026-06-09	55.000	57.200	52.300	52.300	50.395	72,046
2026-06-08	54.800	56.700	52.400	54.300	52.322	50,006
2026-06-05	51.000	58.000	51.000	56.800	54.731	180,243
2026-06-04	51.000	51.000	49.700	50.900	49.046	7,002
2026-06-03	51.000	51.000	49.150	50.900	49.046	16,826
2026-06-02	50.500	50.700	48.700	50.700	48.853	31,723
2026-06-01	50.500	50.500	48.850	48.850	47.070	14,731
2026-05-29	49.000	50.500	48.200	50.400	48.564	16,798
2026-05-28	49.550	50.500	48.050	48.950	47.167	99,321
2026-05-27	49.800	50.500	48.050	49.550	47.745	27,124
2026-05-26	49.800	49.800	48.000	49.750	47.938	17,106
2026-05-25	51.000	51.000	48.050	49.850	48.034	22,716
2026-05-22	50.000	51.000	49.050	50.000	48.179	14,764
2026-05-21	50.000	50.000	48.700	50.000	48.179	11,273
2026-05-20	48.900	50.000	47.500	49.900	48.082	231,787
2026-05-19	48.300	48.900	46.850	48.900	47.119	15,982
2026-05-18	47.100	48.000	46.200	46.200	44.517	8,392
2026-05-15	48.000	49.450	46.500	47.300	45.577	22,067
2026-05-14	49.000	49.000	47.000	48.000	46.251	20,093
2026-05-13	50.000	50.000	47.000	49.000	47.215	29,184
2026-05-12	54.500	54.500	48.000	51.500	49.624	24,779
2026-05-11	52.500	56.800	49.400	55.500	53.478	115,466
2026-05-08	49.450	52.000	49.450	51.800	49.913	18,258
2026-05-07	49.000	51.000	47.200	49.000	47.215	75,959
2026-05-06	52.500	53.500	47.000	50.500	48.660	89,797
2026-05-05	50.500	54.700	49.000	52.500	50.587	90,649
2026-05-04	50.000	50.500	48.500	50.500	48.660	20,041
2026-04-30	51.700	52.000	47.500	49.000	47.215	59,476
2026-04-29	52.100	52.100	49.500	49.500	47.697	134

← NewerPage 2 of 5 · 244 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.