Genesis Technology, Inc. (6221.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 83.90 | 85.00 | 83.90 | 84.50 | 84.50 | 55,000 |
| 03 May 2024 | 83.70 | 84.50 | 83.60 | 83.70 | 83.70 | 40,000 |
| 02 May 2024 | 83.00 | 83.70 | 83.00 | 83.10 | 83.10 | 24,000 |
| 30 Apr 2024 | 82.40 | 82.70 | 82.40 | 82.70 | 82.70 | 10,000 |
| 29 Apr 2024 | 82.00 | 82.70 | 82.00 | 82.30 | 82.30 | 11,000 |
| 26 Apr 2024 | 82.50 | 82.50 | 82.00 | 82.20 | 82.20 | 5,000 |
| 25 Apr 2024 | 82.50 | 82.50 | 82.20 | 82.50 | 82.50 | 3,000 |
| 24 Apr 2024 | 82.00 | 82.90 | 81.90 | 82.50 | 82.50 | 30,000 |
| 23 Apr 2024 | 81.60 | 81.80 | 81.40 | 81.80 | 81.80 | 6,000 |
| 22 Apr 2024 | 81.00 | 83.80 | 81.00 | 81.80 | 81.80 | 63,000 |
| 19 Apr 2024 | 79.80 | 80.60 | 79.70 | 80.20 | 80.20 | 36,000 |
| 18 Apr 2024 | 80.00 | 80.50 | 80.00 | 80.10 | 80.10 | 28,000 |
| 17 Apr 2024 | 80.00 | 80.00 | 79.90 | 79.90 | 79.90 | 17,000 |
| 16 Apr 2024 | 80.10 | 80.10 | 78.50 | 80.10 | 80.10 | 35,000 |
| 15 Apr 2024 | 80.10 | 80.30 | 79.80 | 80.30 | 80.30 | 18,000 |
| 12 Apr 2024 | 80.30 | 80.30 | 80.20 | 80.20 | 80.20 | 14,000 |
| 11 Apr 2024 | 80.10 | 80.20 | 79.70 | 80.20 | 80.20 | 21,000 |
| 10 Apr 2024 | 80.00 | 80.50 | 78.30 | 80.30 | 80.30 | 78,000 |
| 09 Apr 2024 | 80.10 | 80.20 | 80.10 | 80.10 | 80.10 | 12,000 |
| 08 Apr 2024 | 80.00 | 80.40 | 80.00 | 80.10 | 80.10 | 34,000 |
| 03 Apr 2024 | 79.60 | 80.30 | 79.60 | 80.10 | 80.10 | 12,000 |
| 02 Apr 2024 | 80.20 | 80.60 | 79.60 | 80.20 | 80.20 | 26,000 |
| 01 Apr 2024 | 79.00 | 80.30 | 79.00 | 80.30 | 80.30 | 61,000 |
| 29 Mar 2024 | 79.50 | 79.50 | 79.00 | 79.40 | 79.40 | 44,000 |
| 28 Mar 2024 | 80.30 | 81.00 | 79.20 | 79.60 | 79.60 | 31,000 |
| 27 Mar 2024 | 78.90 | 80.60 | 78.90 | 79.80 | 79.80 | 52,000 |
| 26 Mar 2024 | 77.40 | 78.90 | 77.40 | 78.90 | 78.90 | 85,000 |
| 25 Mar 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 22 Mar 2024 | 75.70 | 76.20 | 75.60 | 76.20 | 76.20 | 21,000 |
| 21 Mar 2024 | 76.10 | 76.90 | 76.00 | 76.20 | 76.20 | 24,000 |
| 20 Mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 19 Mar 2024 | 73.00 | 73.60 | 73.00 | 73.60 | 73.60 | 13,000 |
| 18 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 15 Mar 2024 | 74.00 | 76.00 | 73.50 | 73.50 | 73.50 | 59,000 |
| 14 Mar 2024 | 77.90 | 77.90 | 73.10 | 74.60 | 74.60 | 465,000 |
| 13 Mar 2024 | 70.90 | 71.00 | 70.80 | 70.90 | 70.90 | 32,000 |
| 12 Mar 2024 | 70.80 | 71.50 | 70.70 | 71.00 | 71.00 | 29,000 |
| 11 Mar 2024 | 70.50 | 71.10 | 70.40 | 71.10 | 71.10 | 33,000 |
| 08 Mar 2024 | 71.80 | 71.80 | 70.70 | 70.90 | 70.90 | 55,000 |
| 07 Mar 2024 | 70.70 | 71.70 | 70.70 | 71.80 | 71.80 | 27,000 |
| 06 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 39,000 |
| 05 Mar 2024 | 71.40 | 71.70 | 70.10 | 70.90 | 70.90 | 33,000 |
| 04 Mar 2024 | 70.10 | 71.40 | 70.10 | 70.60 | 70.60 | 30,000 |
| 01 Mar 2024 | 69.70 | 70.10 | 69.70 | 70.10 | 70.10 | 43,000 |
| 29 Feb 2024 | 69.40 | 70.10 | 69.40 | 69.60 | 69.60 | 45,000 |
| 27 Feb 2024 | 69.60 | 69.60 | 69.10 | 69.50 | 69.50 | 31,000 |
| 26 Feb 2024 | 69.40 | 69.80 | 69.40 | 69.50 | 69.50 | 41,000 |
| 23 Feb 2024 | 69.90 | 70.30 | 69.40 | 69.40 | 69.40 | 22,000 |
| 22 Feb 2024 | 68.50 | 69.00 | 68.50 | 70.00 | 70.00 | 27,000 |
| 21 Feb 2024 | 68.00 | 68.60 | 68.00 | 68.40 | 68.40 | 11,000 |
| 20 Feb 2024 | 68.20 | 68.50 | 68.10 | 68.40 | 68.40 | 16,000 |
| 19 Feb 2024 | 68.10 | 68.60 | 68.10 | 68.50 | 68.50 | 10,000 |
| 16 Feb 2024 | 68.00 | 68.50 | 67.90 | 68.70 | 68.70 | 31,000 |
| 15 Feb 2024 | 67.90 | 68.30 | 67.90 | 68.30 | 68.30 | 52,000 |
| 05 Feb 2024 | 66.70 | 69.30 | 66.70 | 67.90 | 67.90 | 69,000 |
| 02 Feb 2024 | 66.00 | 66.80 | 66.00 | 66.70 | 66.70 | 97,000 |
| 01 Feb 2024 | 66.20 | 66.40 | 66.20 | 66.30 | 66.30 | 23,000 |
| 31 Jan 2024 | 65.70 | 66.50 | 65.60 | 66.20 | 66.20 | 31,000 |
| 30 Jan 2024 | 65.60 | 65.60 | 65.30 | 65.50 | 65.50 | 20,000 |
| 29 Jan 2024 | 65.50 | 65.80 | 65.50 | 65.60 | 65.60 | 16,000 |
| 26 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 4,000 |
| 25 Jan 2024 | 65.40 | 65.50 | 65.40 | 65.50 | 65.50 | 7,000 |
| 24 Jan 2024 | 65.50 | 65.60 | 65.50 | 65.60 | 65.60 | 4,000 |
| 23 Jan 2024 | 65.60 | 65.60 | 65.50 | 65.50 | 65.50 | 5,000 |
| 22 Jan 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 8,000 |
| 19 Jan 2024 | 65.60 | 65.60 | 65.40 | 65.40 | 65.40 | 12,000 |
| 18 Jan 2024 | 67.40 | 67.40 | 65.40 | 65.40 | 65.40 | 13,000 |
| 17 Jan 2024 | 65.20 | 65.30 | 65.00 | 65.30 | 65.30 | 21,000 |
| 16 Jan 2024 | 65.20 | 65.20 | 65.10 | 65.20 | 65.20 | 5,000 |
| 15 Jan 2024 | 65.00 | 65.20 | 64.90 | 65.20 | 65.20 | 21,000 |
| 12 Jan 2024 | 65.10 | 65.20 | 64.90 | 65.20 | 65.20 | 45,000 |
| 11 Jan 2024 | 65.00 | 65.70 | 64.30 | 65.40 | 65.40 | 32,000 |
| 10 Jan 2024 | 65.50 | 65.50 | 65.10 | 65.30 | 65.30 | 11,000 |
| 09 Jan 2024 | 65.50 | 65.50 | 65.40 | 65.40 | 65.40 | 7,000 |
| 08 Jan 2024 | 65.30 | 65.70 | 65.30 | 65.50 | 65.50 | 11,000 |
| 05 Jan 2024 | 65.10 | 65.60 | 65.10 | 65.30 | 65.30 | 12,000 |
| 04 Jan 2024 | 65.10 | 65.10 | 65.00 | 65.10 | 65.10 | 7,000 |
| 03 Jan 2024 | 65.20 | 65.20 | 64.80 | 65.00 | 65.00 | 24,000 |
| 02 Jan 2024 | 65.50 | 65.50 | 65.40 | 65.40 | 65.40 | 10,000 |
| 29 Dec 2023 | 65.00 | 65.80 | 65.00 | 65.40 | 65.40 | 24,000 |
| 28 Dec 2023 | 65.10 | 65.20 | 65.00 | 65.20 | 65.20 | 23,000 |
| 27 Dec 2023 | 65.00 | 65.10 | 64.90 | 65.10 | 65.10 | 8,000 |
| 26 Dec 2023 | 65.10 | 65.30 | 65.00 | 65.00 | 65.00 | 5,000 |
| 25 Dec 2023 | 65.20 | 65.50 | 64.80 | 65.00 | 65.00 | 10,000 |
| 22 Dec 2023 | 64.60 | 65.00 | 64.60 | 64.80 | 64.80 | 11,000 |
| 21 Dec 2023 | 64.50 | 65.00 | 64.30 | 65.00 | 65.00 | 11,000 |
| 20 Dec 2023 | 65.00 | 65.00 | 64.80 | 64.80 | 64.80 | 14,000 |
| 19 Dec 2023 | 65.70 | 65.70 | 64.90 | 64.90 | 64.90 | 29,000 |
| 18 Dec 2023 | 65.60 | 65.90 | 65.30 | 65.70 | 65.70 | 11,000 |
| 15 Dec 2023 | 65.90 | 66.60 | 65.00 | 65.60 | 65.60 | 56,000 |
| 14 Dec 2023 | 67.00 | 67.00 | 65.50 | 65.50 | 65.50 | 50,000 |
| 13 Dec 2023 | 67.40 | 67.50 | 65.60 | 66.40 | 66.40 | 51,000 |
| 12 Dec 2023 | 69.30 | 70.50 | 67.00 | 67.40 | 67.40 | 102,000 |
| 11 Dec 2023 | 68.40 | 70.60 | 67.60 | 69.20 | 69.20 | 260,000 |
| 08 Dec 2023 | 63.50 | 64.90 | 63.50 | 64.20 | 64.20 | 28,000 |
| 07 Dec 2023 | 63.50 | 63.80 | 63.50 | 63.80 | 63.80 | 18,000 |
| 06 Dec 2023 | 64.00 | 64.00 | 63.60 | 63.90 | 63.90 | 7,000 |
| 05 Dec 2023 | 64.10 | 64.20 | 63.90 | 64.10 | 64.10 | 16,000 |
| 04 Dec 2023 | 63.70 | 63.70 | 63.50 | 63.60 | 63.60 | 8,000 |
| 01 Dec 2023 | 63.60 | 63.90 | 63.60 | 63.70 | 63.70 | 11,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.