Genie Networks Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.000	27.100	26.000	27.000	26.016	6,203
2026-01-19	28.400	28.400	26.600	27.000	26.016	23,004
2026-01-16	28.400	28.400	27.700	28.400	27.365	4,003
2026-01-15	28.200	28.400	28.200	28.400	27.365	1,025
2026-01-14	29.250	29.450	27.500	28.200	27.173	23,013
2026-01-13	29.250	29.250	29.250	29.250	28.184	1
2026-01-12	29.050	29.250	29.050	29.250	28.184	1,302
2026-01-09	29.900	29.900	28.000	29.250	28.184	8,728
2026-01-08	32.000	32.000	28.500	30.000	28.907	26,705
2026-01-07	35.500	36.000	29.700	32.000	30.834	75,041
2026-01-06	31.000	38.200	31.000	37.000	35.652	63,790
2026-01-05	29.650	31.500	28.200	31.500	30.353	20,398
2026-01-02	29.550	29.550	29.550	29.550	28.474	1
2025-12-31	29.050	29.550	28.200	29.550	28.474	2,004
2025-12-30	28.500	29.200	28.200	29.200	28.136	2,054
2025-12-29	29.650	29.650	28.200	28.500	27.462	6,002
2025-12-26	28.000	29.500	28.000	29.500	28.425	9,005
2025-12-24	29.300	29.300	27.600	28.700	27.655	7,791
2025-12-23	28.200	30.500	28.000	29.300	28.233	27,243
2025-12-22	29.250	29.250	27.000	27.000	26.016	12,205
2025-12-19	31.750	31.750	27.400	29.250	28.184	32,223
2025-12-18	32.600	32.600	29.200	31.700	30.545	74,559
2025-12-17	28.000	31.350	28.000	31.350	30.208	51,794
2025-12-16	25.750	28.400	24.500	28.200	27.173	55,395
2025-12-15	25.500	26.000	24.500	25.750	24.812	9,904
2025-12-12	25.000	26.600	25.000	26.000	25.053	13,062
2025-12-11	25.700	26.500	24.000	25.650	24.716	60,194
2025-12-10	26.150	28.800	25.700	26.500	25.535	45,429
2025-12-09	28.700	29.000	24.700	26.150	25.197	298,535
2025-12-08	32.600	34.200	29.500	29.800	28.714	75,794
2025-12-05	32.000	35.300	31.400	34.000	32.761	51,879
2025-12-04	32.300	35.250	32.300	34.000	32.761	33,878
2025-12-03	36.000	36.300	31.350	32.800	31.605	44,692
2025-12-02	28.100	42.000	28.100	35.700	34.400	182,988
2025-12-01	30.150	30.150	27.000	28.100	27.076	139,937
2025-11-28	30.500	30.500	29.100	29.300	28.233	5,522
2025-11-27	30.500	30.600	29.100	30.550	29.437	5,006
2025-11-26	30.500	30.500	29.000	30.400	29.293	37,985
2025-11-25	33.150	33.150	30.500	32.100	30.931	34,532
2025-11-24	33.450	33.450	31.800	33.150	31.942	6,002
2025-11-21	33.450	33.450	33.450	33.450	32.231	1
2025-11-20	35.000	35.000	32.100	32.500	31.316	13,804
2025-11-19	35.000	35.500	33.500	35.000	33.725	12,483
2025-11-18	34.800	38.900	34.200	36.000	34.689	42,405
2025-11-17	40.700	40.700	31.000	35.300	34.014	143,972
2025-11-14	42.000	42.000	38.400	40.500	39.025	43,041
2025-11-13	45.250	45.550	38.950	41.550	40.036	141,078
2025-11-12	43.500	46.000	40.000	45.200	43.553	227,523
2025-11-11	35.000	43.500	29.000	43.500	41.915	484,765
2025-11-10	21.650	34.000	21.650	34.000	32.761	234,054
2025-11-07	21.050	21.050	21.050	21.050	20.283	0
2025-11-06	20.800	21.050	20.800	21.050	20.283	6,000
2025-11-05	20.000	20.000	20.000	20.000	19.271	0
2025-11-04	20.000	20.000	20.000	20.000	19.271	0
2025-11-03	20.000	20.000	20.000	20.000	19.271	400
2025-10-31	20.200	20.300	20.200	20.200	19.464	7,000
2025-10-30	19.300	19.300	19.300	19.300	18.597	0
2025-10-29	19.300	19.300	19.300	19.300	18.597	0
2025-10-28	19.300	19.300	19.300	19.300	18.597	0
2025-10-27	19.300	19.300	19.300	19.300	18.597	2,000

← NewerPage 4 of 21 · 1,219 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.