Genie Networks Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 20.800 | 20.800 | 20.000 | 20.200 | 19.274 | 3,400 |
| 2025-04-30 | 20.800 | 20.800 | 20.800 | 20.800 | 19.847 | 119 |
| 2025-04-29 | 20.200 | 20.700 | 20.200 | 20.700 | 19.751 | 4,310 |
| 2025-04-28 | 20.200 | 20.200 | 20.200 | 20.200 | 19.274 | 100 |
| 2025-04-25 | 20.200 | 20.200 | 20.200 | 20.200 | 19.274 | 100 |
| 2025-04-24 | 20.200 | 20.200 | 20.200 | 20.200 | 19.274 | 100 |
| 2025-04-23 | 20.000 | 20.300 | 20.000 | 20.300 | 19.370 | 3,100 |
| 2025-04-22 | 20.300 | 20.300 | 19.500 | 19.500 | 18.606 | 2,100 |
| 2025-04-21 | 20.300 | 20.300 | 20.300 | 20.300 | 19.370 | 100 |
| 2025-04-18 | 20.300 | 20.300 | 20.300 | 20.300 | 19.370 | 100 |
| 2025-04-17 | 20.300 | 20.300 | 20.300 | 20.300 | 19.370 | 0 |
| 2025-04-16 | 20.300 | 20.300 | 20.300 | 20.300 | 19.370 | 100 |
| 2025-04-15 | 20.300 | 20.300 | 20.300 | 20.300 | 19.370 | 200 |
| 2025-04-14 | 20.300 | 20.300 | 20.300 | 20.300 | 19.370 | 100 |
| 2025-04-11 | 20.300 | 20.300 | 19.800 | 19.800 | 18.893 | 1,100 |
| 2025-04-10 | 20.000 | 20.300 | 20.000 | 20.300 | 19.370 | 3,210 |
| 2025-04-09 | 20.150 | 20.150 | 19.300 | 20.000 | 19.083 | 16,000 |
| 2025-04-08 | 20.150 | 20.150 | 20.150 | 20.150 | 19.227 | 0 |
| 2025-04-07 | 21.000 | 21.000 | 20.150 | 20.150 | 19.227 | 6,300 |
| 2025-04-02 | 22.000 | 22.000 | 22.000 | 22.000 | 20.992 | 100 |
| 2025-04-01 | 22.000 | 22.000 | 22.000 | 22.000 | 20.992 | 100 |
| 2025-03-31 | 22.100 | 22.100 | 21.600 | 21.600 | 20.610 | 3,100 |
| 2025-03-28 | 22.000 | 22.000 | 21.600 | 21.600 | 20.610 | 1,200 |
| 2025-03-27 | 22.000 | 22.000 | 22.000 | 22.000 | 20.992 | 100 |
| 2025-03-26 | 22.000 | 22.000 | 22.000 | 22.000 | 20.992 | 1,150 |
| 2025-03-25 | 22.000 | 22.700 | 21.850 | 22.000 | 20.992 | 5,111 |
| 2025-03-24 | 23.000 | 23.000 | 21.850 | 21.850 | 20.849 | 3,100 |
| 2025-03-21 | 23.000 | 23.000 | 23.000 | 23.000 | 21.946 | 100 |
| 2025-03-20 | 23.000 | 23.000 | 23.000 | 23.000 | 21.946 | 101 |
| 2025-03-19 | 23.000 | 23.000 | 23.000 | 23.000 | 21.946 | 100 |
| 2025-03-18 | 23.000 | 23.000 | 23.000 | 23.000 | 21.946 | 100 |
| 2025-03-17 | 23.000 | 23.000 | 23.000 | 23.000 | 21.946 | 207 |
| 2025-03-14 | 23.000 | 23.000 | 23.000 | 23.000 | 21.946 | 100 |
| 2025-03-13 | 23.000 | 23.000 | 23.000 | 23.000 | 21.946 | 100 |
| 2025-03-12 | 23.000 | 23.000 | 23.000 | 23.000 | 21.946 | 100 |
| 2025-03-11 | 23.000 | 23.000 | 23.000 | 23.000 | 21.946 | 301 |
| 2025-03-10 | 23.000 | 23.000 | 23.000 | 23.000 | 21.946 | 100 |
| 2025-03-07 | 23.200 | 23.300 | 22.800 | 22.800 | 21.755 | 17,100 |
| 2025-03-06 | 23.150 | 23.150 | 23.150 | 23.150 | 22.089 | 2,100 |
| 2025-03-05 | 23.150 | 23.150 | 23.150 | 23.150 | 22.089 | 1,100 |
| 2025-03-04 | 23.150 | 23.150 | 23.150 | 23.150 | 22.089 | 100 |
| 2025-03-03 | 22.500 | 23.150 | 22.500 | 23.150 | 22.089 | 3,100 |
| 2025-02-27 | 23.200 | 23.200 | 22.500 | 22.500 | 21.469 | 7,200 |
| 2025-02-26 | 23.200 | 23.200 | 23.200 | 23.200 | 22.137 | 100 |
| 2025-02-25 | 23.200 | 23.200 | 23.200 | 23.200 | 22.137 | 100 |
| 2025-02-24 | 22.800 | 22.800 | 22.800 | 22.800 | 21.755 | 2,100 |
| 2025-02-21 | 22.800 | 24.000 | 22.800 | 23.000 | 21.946 | 6,100 |
| 2025-02-20 | 23.500 | 24.000 | 23.200 | 23.200 | 22.137 | 7,101 |
| 2025-02-19 | 23.150 | 24.200 | 23.150 | 24.000 | 22.900 | 11,205 |
| 2025-02-18 | 24.000 | 24.000 | 22.800 | 22.800 | 21.755 | 12,100 |
| 2025-02-17 | 23.600 | 24.000 | 23.600 | 24.000 | 22.900 | 113 |
| 2025-02-14 | 22.200 | 23.300 | 22.200 | 23.300 | 22.232 | 4,116 |
| 2025-02-13 | 23.300 | 23.300 | 23.300 | 23.300 | 22.232 | 115 |
| 2025-02-12 | 24.000 | 24.200 | 22.500 | 23.150 | 22.089 | 14,716 |
| 2025-02-11 | 23.300 | 24.000 | 23.200 | 23.200 | 22.137 | 7,300 |
| 2025-02-10 | 23.600 | 23.600 | 23.600 | 23.600 | 22.518 | 1,100 |
| 2025-02-07 | 23.500 | 23.600 | 23.500 | 23.600 | 22.518 | 2,600 |
| 2025-02-06 | 23.350 | 23.500 | 23.350 | 23.500 | 22.423 | 1,232 |
| 2025-02-05 | 23.150 | 24.000 | 22.800 | 22.800 | 21.755 | 13,101 |
| 2025-02-04 | 23.150 | 23.150 | 23.150 | 23.150 | 22.089 | 350 |
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.