Genie Networks Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.200	19.250	19.200	19.250	17.631	15,000
2022-08-08	19.200	19.200	19.200	19.200	17.586	0
2022-08-05	19.200	19.200	19.200	19.200	17.586	500
2022-08-04	19.100	19.100	19.100	19.100	17.494	3,550
2022-08-03	19.100	19.100	19.100	19.100	17.494	0
2022-08-02	19.100	19.100	19.100	19.100	17.494	0
2022-08-01	19.100	19.100	19.100	19.100	17.494	0
2022-07-29	19.100	19.100	19.100	19.100	17.494	0
2022-07-28	20.000	20.000	19.100	19.100	17.494	6,120
2022-07-27	21.050	21.050	21.050	21.050	19.280	258
2022-07-26	21.050	21.050	21.050	21.050	19.280	0
2022-07-25	21.050	21.050	21.050	21.050	19.280	1,000
2022-07-22	20.200	21.000	20.200	21.000	19.234	8,010
2022-07-21	20.000	20.500	20.000	20.500	18.776	24,120
2022-07-20	21.000	21.000	21.000	21.000	19.234	1,000
2022-07-19	21.000	21.000	21.000	21.000	19.234	0
2022-07-18	21.000	21.000	21.000	21.000	19.234	1,000
2022-07-15	21.000	21.000	21.000	21.000	19.234	1,000
2022-07-14	20.900	20.900	20.900	20.900	19.143	6,000
2022-07-13	22.000	22.000	22.000	22.000	20.150	1,000
2022-07-12	22.000	22.000	22.000	22.000	20.150	0
2022-07-11	22.000	22.000	22.000	22.000	20.150	0
2022-07-08	22.000	22.000	22.000	22.000	20.150	1,000
2022-07-07	22.000	22.000	22.000	22.000	20.150	600
2022-07-06	21.750	21.750	21.750	21.750	19.921	0
2022-07-05	21.750	21.750	21.750	21.750	19.921	0
2022-07-04	21.750	21.750	21.750	21.750	19.921	0
2022-07-01	21.850	22.000	21.750	21.750	19.921	19,000
2022-06-30	22.850	22.850	22.800	22.800	20.883	6,000
2022-06-29	23.750	23.750	23.750	23.750	21.753	3,000
2022-06-28	23.800	23.800	23.800	23.800	21.799	2,000
2022-06-27	24.800	24.800	24.800	24.800	22.715	1,000
2022-06-24	24.800	24.800	24.800	24.800	22.715	1,000
2022-06-23	24.800	24.800	24.800	24.800	22.715	0
2022-06-22	24.800	24.800	24.800	24.800	22.715	0
2022-06-21	24.800	24.800	24.800	24.800	22.715	1,000
2022-06-20	24.700	24.700	23.750	23.750	21.753	7,002
2022-06-17	25.650	25.650	25.650	25.650	23.493	3,000
2022-06-16	26.300	26.300	26.300	26.300	24.089	3,000
2022-06-15	26.600	26.600	26.600	26.600	24.363	3,000
2022-06-14	27.200	27.200	27.200	27.200	24.913	0
2022-06-13	27.200	27.200	27.200	27.200	24.913	6,000
2022-06-10	28.400	28.400	28.400	28.400	26.012	0
2022-06-09	28.400	28.400	28.400	28.400	26.012	0
2022-06-08	28.400	28.400	28.400	28.400	26.012	1,000
2022-06-07	28.400	28.400	28.400	28.400	26.012	0
2022-06-06	28.400	28.400	28.400	28.400	26.012	0
2022-06-02	28.400	28.400	28.400	28.400	26.012	2
2022-06-01	28.400	28.400	28.400	28.400	26.012	1
2022-05-31	28.400	28.400	28.400	28.400	26.012	0
2022-05-30	28.400	28.400	28.400	28.400	26.012	1,000
2022-05-27	28.400	28.400	28.400	28.400	26.012	1,000
2022-05-26	28.200	28.200	28.200	28.200	25.829	0
2022-05-25	28.200	28.200	28.200	28.200	25.829	1,000
2022-05-24	28.200	28.200	28.200	28.200	25.829	0
2022-05-23	28.200	28.200	28.200	28.200	25.829	1,000
2022-05-20	28.100	28.100	28.100	28.100	25.737	1,000
2022-05-19	28.100	28.100	28.100	28.100	25.737	0
2022-05-18	28.100	28.100	28.100	28.100	25.737	1,000
2022-05-17	28.000	28.000	28.000	28.000	25.646	0

← NewerPage 18 of 21 · 1,221 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.