Genie Networks Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	23.150	23.150	23.150	23.150	22.089	200
2025-01-22	23.150	23.150	23.150	23.150	22.089	499
2025-01-21	23.150	23.150	23.150	23.150	22.089	1,000
2025-01-20	23.150	23.150	23.150	23.150	22.089	300
2025-01-17	23.150	23.150	23.150	23.150	22.089	200
2025-01-16	23.150	23.150	23.150	23.150	22.089	309
2025-01-15	23.200	23.200	22.200	22.200	21.183	3,201
2025-01-14	23.200	23.200	23.200	23.200	22.137	1,301
2025-01-13	23.200	23.200	22.600	22.600	21.564	6,202
2025-01-10	23.200	23.200	23.200	23.200	22.137	499
2025-01-09	23.150	23.150	23.150	23.150	22.089	499
2025-01-08	23.150	23.150	22.200	22.200	21.183	2,300
2025-01-07	24.500	24.500	23.300	23.300	22.232	14,201
2025-01-06	22.500	23.650	22.500	23.500	22.423	20,821
2025-01-03	23.150	23.150	22.300	22.500	21.469	4,349
2025-01-02	23.150	23.150	23.150	23.150	22.089	1,300
2024-12-31	23.150	23.150	23.150	23.150	22.089	501
2024-12-30	23.150	23.150	23.150	23.150	22.089	499
2024-12-27	23.150	23.150	23.150	23.150	22.089	501
2024-12-26	22.400	23.150	22.400	23.150	22.089	3,301
2024-12-25	22.400	22.400	22.400	22.400	21.373	499
2024-12-24	23.150	23.150	22.300	22.300	21.278	3,501
2024-12-23	22.600	23.150	22.500	23.150	22.089	9,002
2024-12-20	22.500	22.600	22.500	22.600	21.564	2,201
2024-12-19	22.500	22.500	22.500	22.500	21.469	102
2024-12-18	22.600	22.600	21.500	21.800	20.801	7,000
2024-12-17	23.650	23.650	23.650	23.650	22.566	499
2024-12-16	23.650	23.650	23.650	23.650	22.566	499
2024-12-13	23.550	23.550	22.500	22.500	21.469	16,200
2024-12-12	23.550	23.550	22.600	22.600	21.564	999
2024-12-11	24.500	24.500	23.300	24.500	23.377	1,005
2024-12-10	23.750	24.700	22.800	24.500	23.377	51,882
2024-12-09	21.800	23.750	21.800	23.750	22.662	22,000
2024-12-06	21.800	21.800	21.800	21.800	20.801	1,549
2024-12-05	21.800	21.800	21.800	21.800	20.801	899
2024-12-04	21.800	21.800	21.800	21.800	20.801	501
2024-12-03	21.800	21.800	21.800	21.800	20.801	0
2024-12-02	21.800	21.800	21.800	21.800	20.801	0
2024-11-29	21.800	21.800	21.800	21.800	20.801	0
2024-11-28	21.800	21.800	21.800	21.800	20.801	500
2024-11-27	21.550	21.550	21.550	21.550	20.562	501
2024-11-26	21.000	21.000	21.000	21.000	20.038	3,000
2024-11-25	21.800	21.800	21.800	21.800	20.801	499
2024-11-22	21.800	21.800	21.800	21.800	20.801	502
2024-11-21	21.800	21.800	21.800	21.800	20.801	499
2024-11-20	21.800	21.800	21.800	21.800	20.801	0
2024-11-19	21.800	21.800	21.800	21.800	20.801	998
2024-11-18	21.650	21.650	21.650	21.650	20.658	0
2024-11-15	21.650	21.650	21.650	21.650	20.658	501
2024-11-14	20.750	20.750	20.750	20.750	19.799	1,000
2024-11-13	21.800	21.800	20.750	20.750	19.799	7,000
2024-11-12	21.500	21.500	21.500	21.500	20.515	0
2024-11-11	21.500	21.500	21.500	21.500	20.515	1,000
2024-11-08	22.600	22.600	22.600	22.600	21.564	501
2024-11-07	22.600	22.600	22.600	22.600	21.564	998
2024-11-06	22.600	22.600	22.600	22.600	21.564	501
2024-11-05	22.600	22.600	22.600	22.600	21.564	499
2024-11-04	22.600	22.600	22.600	22.600	21.564	1,000
2024-11-01	22.600	22.600	22.600	22.600	21.564	0
2024-10-30	22.600	22.600	22.600	22.600	21.564	0

← NewerPage 8 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.