Genie Networks Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	22.600	22.600	22.600	22.600	21.564	0
2024-10-28	22.600	22.600	22.600	22.600	21.564	500
2024-10-25	22.300	22.300	22.000	22.000	20.992	1,001
2024-10-24	22.100	22.100	22.100	22.100	21.087	0
2024-10-23	22.100	22.100	22.100	22.100	21.087	1
2024-10-22	22.400	22.400	21.850	21.850	20.849	1,080
2024-10-21	22.000	22.100	22.000	22.100	21.087	3,200
2024-10-18	22.600	23.000	21.850	21.850	20.849	9,000
2024-10-17	22.100	22.100	21.850	21.850	20.849	2,500
2024-10-16	22.000	22.000	22.000	22.000	20.992	0
2024-10-15	22.000	23.000	22.000	22.000	20.992	6,000
2024-10-14	21.500	22.100	21.000	22.100	21.087	12,100
2024-10-11	20.500	20.700	20.450	20.700	19.751	7,000
2024-10-09	21.800	22.600	21.500	21.500	20.515	13,003
2024-10-08	21.500	21.500	21.500	21.500	20.515	0
2024-10-07	21.500	21.500	21.500	21.500	20.515	0
2024-10-04	21.500	21.500	21.500	21.500	20.515	0
2024-10-01	21.500	21.500	21.500	21.500	20.515	3,000
2024-09-30	21.400	21.700	21.400	21.500	20.515	10,000
2024-09-27	22.200	22.200	22.200	22.200	21.183	0
2024-09-26	22.200	22.200	22.200	22.200	21.183	0
2024-09-25	23.000	23.000	22.200	22.200	21.183	36,000
2024-09-24	22.000	22.000	22.000	22.000	20.992	0
2024-09-23	22.000	22.500	22.000	22.000	20.992	22,422
2024-09-20	23.000	23.000	22.000	22.000	20.992	802
2024-09-19	24.800	24.800	21.850	22.400	21.373	32,504
2024-09-18	25.000	26.000	24.500	24.800	23.663	58,272
2024-09-16	21.500	24.100	21.500	24.100	22.996	24,203
2024-09-13	21.500	21.500	21.500	21.500	20.515	0
2024-09-12	21.500	21.500	21.500	21.500	20.515	0
2024-09-11	21.500	21.500	21.500	21.500	20.515	0
2024-09-10	21.500	21.500	21.500	21.500	20.515	0
2024-09-09	21.500	21.500	21.500	21.500	20.515	0
2024-09-06	21.500	21.500	21.500	21.500	20.515	0
2024-09-05	21.500	21.500	21.500	21.500	20.515	0
2024-09-04	21.500	21.500	21.500	21.500	20.515	0
2024-09-03	21.500	21.500	21.500	21.500	20.515	0
2024-09-02	21.500	21.500	21.500	21.500	20.515	0
2024-08-30	21.500	21.500	21.500	21.500	20.515	1
2024-08-29	21.500	21.500	21.500	21.500	20.515	0
2024-08-28	21.500	21.500	21.500	21.500	20.515	0
2024-08-27	21.500	21.500	21.500	21.500	20.515	0
2024-08-26	21.500	21.500	21.500	21.500	20.515	0
2024-08-23	21.500	21.500	21.500	21.500	20.515	1
2024-08-22	21.000	21.000	21.000	21.000	20.038	0
2024-08-21	21.000	21.000	21.000	21.000	20.038	0
2024-08-20	21.000	21.000	21.000	21.000	20.038	0
2024-08-19	21.000	21.000	21.000	21.000	20.038	0
2024-08-16	21.200	21.200	21.000	21.000	20.038	5,000
2024-08-15	21.200	21.200	21.200	21.200	20.228	0
2024-08-14	21.200	21.200	21.200	21.200	20.228	2,000
2024-08-13	22.100	22.100	22.100	22.100	21.087	304
2024-08-12	22.100	22.100	22.100	22.100	21.087	0
2024-08-09	22.100	22.100	22.100	22.100	21.087	1
2024-08-08	21.500	21.500	21.500	21.500	20.515	3,000
2024-08-07	20.450	21.200	20.450	21.200	20.228	3,013
2024-08-06	20.450	21.200	20.450	21.200	20.228	1,001
2024-08-05	21.400	21.400	20.450	20.450	19.513	7,000
2024-08-02	21.600	21.600	21.600	21.600	20.610	0
2024-08-01	21.600	21.600	21.600	21.600	20.610	0

← NewerPage 9 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.