Genie Networks Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	52.000	52.000	48.500	51.500	49.624	18,765
2026-04-27	53.000	53.000	49.000	52.000	50.106	54,069
2026-04-24	54.000	55.500	51.000	51.000	49.142	31,767
2026-04-23	58.400	62.100	49.000	54.000	52.033	172,481
2026-04-22	52.500	59.500	52.000	58.000	55.887	225,038
2026-04-21	55.000	55.000	49.000	52.300	50.395	123,586
2026-04-20	57.000	57.000	51.300	55.000	52.996	207,804
2026-04-17	55.500	63.600	53.300	56.000	53.960	333,217
2026-04-16	49.000	58.000	49.000	55.500	53.478	319,671
2026-04-15	47.500	49.300	45.200	49.000	47.215	60,287
2026-04-14	47.350	47.500	45.000	47.000	45.288	35,014
2026-04-13	45.500	46.800	43.500	46.800	45.095	35,926
2026-04-10	50.400	52.600	43.300	44.000	42.397	124,152
2026-04-09	43.100	53.000	43.100	50.500	48.660	291,770
2026-04-08	40.000	42.600	36.700	42.600	41.048	72,398
2026-04-07	41.000	41.050	37.600	40.000	38.543	49,967
2026-04-02	41.050	44.900	39.900	41.500	39.988	48,486
2026-04-01	39.000	41.550	39.000	41.050	39.555	32,818
2026-03-31	41.050	41.050	37.400	39.000	37.579	34,557
2026-03-30	43.000	44.800	34.200	41.000	39.506	114,571
2026-03-27	51.000	51.000	44.500	45.800	44.132	140,834
2026-03-26	56.300	58.900	45.000	50.700	48.853	533,268
2026-03-25	37.300	57.000	36.100	56.300	54.249	770,068
2026-03-24	32.300	37.500	31.000	37.300	35.941	266,171
2026-03-23	29.500	32.600	29.500	32.300	31.123	32,154
2026-03-20	29.000	29.500	28.800	29.500	28.425	5,613
2026-03-19	29.000	30.300	29.000	30.300	29.196	13,503
2026-03-18	30.500	30.500	29.000	30.500	29.389	9,357
2026-03-17	30.000	30.500	29.000	30.500	29.389	10,206
2026-03-16	31.000	31.550	29.700	30.500	29.389	15,006
2026-03-13	30.500	31.500	30.000	30.000	28.907	2,102
2026-03-12	30.500	30.500	30.500	30.500	29.389	1
2026-03-11	31.000	31.500	29.500	31.500	30.353	15,336
2026-03-10	30.500	31.200	29.650	30.500	29.389	6,118
2026-03-09	30.750	31.300	29.800	30.500	29.389	11,019
2026-03-06	31.300	31.300	28.150	30.750	29.630	53,113
2026-03-05	35.150	35.150	29.800	31.300	30.160	36,514
2026-03-04	32.100	36.050	31.100	35.200	33.918	71,691
2026-03-03	31.550	32.600	31.000	32.600	31.412	13,972
2026-03-02	31.050	31.300	29.800	31.300	30.160	9,413
2026-02-26	31.050	31.050	29.500	31.050	29.919	11,154
2026-02-25	31.050	32.100	29.800	31.050	29.919	35,994
2026-02-24	30.800	31.050	30.800	31.050	29.919	16
2026-02-23	30.000	30.800	30.000	30.800	29.678	3,503
2026-02-11	30.000	30.000	30.000	30.000	28.907	3
2026-02-10	28.700	30.000	28.700	30.000	28.907	12,559
2026-02-09	29.300	29.300	27.850	28.700	27.655	4,003
2026-02-06	30.300	30.300	28.800	29.300	28.233	3,900
2026-02-05	29.250	30.500	29.250	30.300	29.196	5,003
2026-02-04	29.000	29.250	28.500	29.250	28.184	5,999
2026-02-03	29.000	29.000	29.000	29.000	27.944	1
2026-02-02	29.000	29.000	28.500	29.000	27.944	4,002
2026-01-30	29.000	29.000	28.500	29.000	27.944	1,691
2026-01-29	30.500	30.500	28.700	28.700	27.655	6,051
2026-01-28	29.450	30.500	28.300	30.500	29.389	9,960
2026-01-27	32.100	32.100	27.550	29.600	28.522	45,029
2026-01-26	30.500	32.100	30.500	32.100	30.931	6,054
2026-01-23	29.500	30.500	28.500	30.500	29.389	26,654
2026-01-22	33.000	35.000	29.200	30.300	29.196	52,753
2026-01-21	27.000	33.000	27.000	33.000	31.798	52,864

← NewerPage 3 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.