Genie Networks Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.000	38.300	37.000	38.000	38.000	17,030
2026-10-19	38.000	38.000	38.000	38.000	38.000	1,005
2026-10-16	38.000	38.000	37.500	37.500	37.500	16
2026-10-15	38.250	38.250	38.250	38.250	38.250	100
2026-10-14	37.000	38.250	37.000	38.250	38.250	1,005
2026-10-13	38.250	38.250	38.250	38.250	38.250	5
2026-10-12	38.350	38.350	37.000	38.350	38.350	7,305
2026-10-08	38.500	38.500	38.500	38.500	38.500	2,000
2026-10-07	37.300	38.050	37.250	38.050	38.050	9,041
2026-10-06	36.850	37.250	36.350	36.350	36.350	13,206
2026-10-05	37.450	38.000	37.450	37.950	37.950	3,117
2026-10-02	38.200	38.200	38.200	38.200	38.200	107
2026-10-01	38.500	38.500	38.500	38.500	38.500	5
2026-09-30	38.650	38.650	38.650	38.650	38.650	200
2026-09-29	39.000	39.000	39.000	39.000	39.000	5
2026-09-24	38.000	38.950	37.700	38.950	38.950	7,317
2026-09-23	38.500	38.500	37.450	37.450	37.450	10,200
2026-09-22	38.500	38.500	38.500	38.500	38.500	1,000
2026-09-21	40.000	40.000	38.500	38.500	38.500	128
2026-09-18	39.600	39.850	39.600	39.850	39.850	5,700
2026-09-17	41.050	41.050	39.600	40.000	40.000	1,305
2026-09-16	42.000	42.000	40.800	41.200	41.200	11,930
2026-09-15	41.850	43.300	41.600	42.200	42.200	39,448
2026-09-14	40.500	41.800	40.050	41.800	41.800	8,408
2026-09-11	39.000	40.400	39.000	39.200	39.200	19,400
2026-09-10	38.000	39.000	38.000	39.000	39.000	3,150
2026-09-09	38.350	38.350	38.000	38.000	38.000	6,010
2026-09-08	38.300	38.300	38.300	38.300	38.300	0
2026-09-07	38.300	38.300	38.300	38.300	38.300	0
2026-09-04	38.100	38.300	38.100	38.300	38.300	6,200
2026-09-03	39.000	39.000	39.000	39.000	39.000	0
2026-09-02	39.000	39.000	39.000	39.000	39.000	1,021
2026-09-01	38.350	38.400	38.150	38.150	38.150	6,100
2026-08-31	38.100	38.950	37.850	37.850	37.850	5,520
2026-08-28	38.700	40.100	37.850	38.700	38.700	15,580
2026-08-27	39.900	41.950	38.400	40.300	40.300	25,172
2026-08-26	38.000	41.000	38.000	40.950	40.950	23,698
2026-08-25	37.950	37.950	37.950	37.950	37.950	310
2026-08-24	38.150	38.150	37.200	37.200	37.200	1,870
2026-08-21	39.500	39.500	39.500	39.500	39.500	3,000
2026-08-20	42.500	43.000	39.500	40.600	40.600	19,550
2026-08-19	44.150	44.150	43.150	43.150	43.150	9,020
2026-08-18	44.950	45.000	44.200	44.200	44.200	9,002
2026-08-17	46.300	46.300	46.300	46.300	46.300	1,000
2026-08-14	45.000	47.000	45.000	46.150	46.150	148,305
2026-08-13	45.000	47.000	45.000	47.000	47.000	4,420
2026-08-12	46.800	46.800	46.800	46.800	46.800	5
2026-08-11	46.850	46.850	46.850	46.850	46.850	5
2026-08-10	45.000	46.950	45.000	46.950	46.950	5,605
2026-08-07	46.000	46.350	45.000	46.350	46.350	5,016
2026-08-06	45.950	45.950	45.950	45.950	45.950	5
2026-08-05	45.750	45.950	44.650	45.950	45.950	14,120
2026-08-04	45.700	45.750	45.000	45.700	45.700	6,010
2026-08-03	44.000	45.450	44.000	45.450	45.450	9,010
2026-07-31	44.300	45.200	43.500	44.000	44.000	6,010
2026-07-30	44.300	44.300	42.350	44.250	44.250	5,170
2026-07-29	44.000	44.250	44.000	44.250	44.250	5,307
2026-07-28	45.650	47.350	45.000	45.000	45.000	53,071
2026-07-27	46.100	47.350	44.650	47.350	47.350	20,030
2026-07-24	44.200	45.950	44.200	45.950	45.950	8,065

Page 1 of 5 · 244 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.