Genie Networks Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.600	19.600	19.600	19.600	18.886	0
2025-10-22	19.950	19.950	19.300	19.600	18.886	17,367
2025-10-21	20.000	20.150	20.000	20.150	19.416	5,000
2025-10-20	20.700	20.700	20.700	20.700	19.946	0
2025-10-17	20.900	20.900	20.700	20.700	19.946	6,000
2025-10-16	20.900	21.550	20.900	21.550	20.765	119
2025-10-15	22.050	22.050	21.400	21.400	20.620	9,000
2025-10-14	22.050	22.050	22.050	22.050	21.247	1
2025-10-13	22.050	22.050	22.050	22.050	21.247	0
2025-10-09	22.050	22.050	22.050	22.050	21.247	1,000
2025-10-08	21.850	21.850	21.850	21.850	21.054	0
2025-10-07	22.300	22.300	21.850	21.850	21.054	6,000
2025-10-03	22.000	22.100	21.600	22.000	21.199	26,113
2025-10-02	23.000	23.050	22.850	23.050	22.210	8,261
2025-10-01	24.250	24.400	23.500	23.500	22.644	19,500
2025-09-30	22.200	25.650	22.200	25.400	24.475	40,679
2025-09-26	22.000	22.000	22.000	22.000	21.199	0
2025-09-25	22.000	22.000	22.000	22.000	21.199	0
2025-09-24	22.000	22.000	22.000	22.000	21.199	0
2025-09-23	22.000	22.000	22.000	22.000	21.199	1,056
2025-09-22	22.500	22.500	22.000	22.300	21.488	8,119
2025-09-19	23.150	23.150	22.300	22.300	21.488	601
2025-09-18	22.200	23.150	22.200	23.150	22.307	6,600
2025-09-17	22.200	22.200	22.200	22.200	21.391	37
2025-09-16	22.200	22.200	22.200	22.200	21.391	0
2025-09-15	22.200	22.200	22.200	22.200	21.391	22
2025-09-12	21.800	21.800	21.800	21.800	21.006	0
2025-09-11	22.000	22.200	21.800	21.800	21.006	7,000
2025-09-10	22.000	22.100	22.000	22.000	21.199	7,100
2025-09-09	21.000	21.000	21.000	21.000	20.235	1,000
2025-09-08	21.000	21.000	21.000	21.000	20.235	0
2025-09-05	21.000	21.000	21.000	21.000	20.235	200
2025-09-04	21.000	21.000	21.000	21.000	20.235	1,000
2025-09-03	21.300	21.300	21.300	21.300	20.524	0
2025-09-02	21.250	21.300	21.250	21.300	20.524	6,000
2025-09-01	21.250	21.250	21.250	21.250	20.476	0
2025-08-29	21.250	21.250	21.250	21.250	20.476	55
2025-08-28	21.250	21.250	21.250	21.250	20.476	0
2025-08-27	21.250	21.250	21.250	21.250	20.476	1,000
2025-08-26	21.250	21.250	21.250	21.250	20.476	0
2025-08-25	21.250	21.250	21.250	21.250	20.476	0
2025-08-22	21.250	21.250	21.250	21.250	20.476	0
2025-08-21	21.250	21.250	21.250	21.250	20.476	0
2025-08-20	21.250	21.250	21.250	21.250	20.476	109
2025-08-19	20.300	20.300	20.300	20.300	19.561	600
2025-08-18	21.150	21.150	21.150	21.150	20.380	0
2025-08-15	21.150	21.150	21.150	21.150	20.380	100
2025-08-14	21.150	21.150	21.150	21.150	20.380	100
2025-08-13	21.100	21.100	21.100	21.100	20.331	100
2025-08-12	21.250	21.250	20.300	20.300	19.561	1,100
2025-08-11	20.200	20.500	19.500	20.200	19.464	16,739
2025-08-08	20.200	20.200	20.200	20.200	19.464	100
2025-08-07	20.300	20.300	20.300	20.300	19.561	100
2025-08-06	20.300	20.300	20.300	20.300	19.561	100
2025-08-05	20.300	20.300	20.300	20.300	19.561	100
2025-08-04	20.300	20.300	20.300	20.300	19.561	100
2025-08-01	20.300	20.300	20.300	20.300	19.561	0
2025-07-31	20.300	20.300	20.300	20.300	19.561	100
2025-07-30	20.300	20.300	20.300	20.300	19.561	100
2025-07-29	20.000	20.000	20.000	20.000	19.271	100

← NewerPage 5 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.