Genii Ideas Co., Ltd. (TPE:7631)
Taiwan · Delayed Price · Currency is TWD 133.00
+12.00 (9.92%)
At close: Aug 1, 2025
Genii Ideas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 120.00 | 133.00 | 120.00 | 133.00 | 133.00 | 9.92% | 35,499 |
| Jul 31, 2025 | 117.00 | 124.00 | 117.00 | 121.00 | 121.00 | 0.41% | 36,005 |
| Jul 30, 2025 | 119.00 | 120.50 | 119.00 | 120.50 | 120.50 | -3.21% | 13,000 |
| Jul 29, 2025 | 122.00 | 125.00 | 119.00 | 124.50 | 124.50 | -0.80% | 23,525 |
| Jul 28, 2025 | 128.00 | 128.00 | 123.00 | 125.50 | 125.50 | 0.40% | 25,297 |
| Jul 25, 2025 | 118.00 | 125.00 | 116.00 | 125.00 | 125.00 | 6.38% | 60,025 |
| Jul 24, 2025 | 115.50 | 118.00 | 115.50 | 117.50 | 117.50 | 0.43% | 7,000 |
| Jul 23, 2025 | 118.00 | 118.00 | 114.00 | 117.00 | 117.00 | -0.85% | 20,227 |
| Jul 22, 2025 | 116.00 | 118.00 | 115.50 | 118.00 | 118.00 | -1.67% | 13,141 |
| Jul 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.42% | 1,008 |
| Jul 18, 2025 | 118.00 | 120.00 | 116.00 | 119.50 | 119.50 | 3.91% | 38,000 |
| Jul 17, 2025 | 115.50 | 117.00 | 114.50 | 115.00 | 115.00 | -2.54% | 17,000 |
| Jul 16, 2025 | 117.50 | 118.00 | 114.50 | 118.00 | 118.00 | - | 51,034 |
| Jul 15, 2025 | 115.50 | 118.50 | 115.00 | 118.00 | 118.00 | -0.42% | 53,000 |
| Jul 14, 2025 | 116.00 | 118.50 | 114.50 | 118.50 | 118.50 | 0.85% | 38,025 |
| Jul 11, 2025 | 115.00 | 117.50 | 114.00 | 117.50 | 117.50 | - | 19,040 |
| Jul 10, 2025 | 116.00 | 118.00 | 115.50 | 117.50 | 117.50 | - | 17,016 |
| Jul 9, 2025 | 116.50 | 117.50 | 115.00 | 117.50 | 117.50 | -0.84% | 11,026 |
| Jul 8, 2025 | 117.00 | 118.50 | 116.50 | 118.50 | 118.50 | - | 5,000 |
| Jul 7, 2025 | 116.00 | 118.50 | 116.00 | 118.50 | 118.50 | - | 6,000 |
| Jul 4, 2025 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 0.42% | 14,498 |
| Jul 3, 2025 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | -2.07% | 36,667 |
| Jul 2, 2025 | 116.00 | 120.50 | 116.00 | 120.50 | 120.50 | 0.42% | 14,048 |
| Jul 1, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 25,046 |
| Jun 30, 2025 | 114.00 | 120.00 | 113.50 | 120.00 | 120.00 | 2.56% | 40,200 |
| Jun 27, 2025 | 119.00 | 121.00 | 115.00 | 117.00 | 117.00 | -2.09% | 33,540 |
| Jun 26, 2025 | 120.50 | 120.50 | 115.00 | 119.50 | 118.29 | -0.83% | 64,464 |
| Jun 25, 2025 | 122.50 | 123.00 | 118.50 | 120.50 | 119.28 | -0.82% | 54,100 |
| Jun 24, 2025 | 118.00 | 122.00 | 117.00 | 121.50 | 120.27 | 4.29% | 122,037 |
| Jun 23, 2025 | 116.50 | 119.50 | 114.00 | 116.50 | 115.32 | -0.43% | 48,573 |
| Jun 20, 2025 | 115.50 | 117.00 | 115.00 | 117.00 | 115.82 | -0.85% | 37,350 |
| Jun 19, 2025 | 119.00 | 119.00 | 112.00 | 118.00 | 116.81 | -0.84% | 58,394 |
| Jun 18, 2025 | 112.00 | 120.00 | 112.00 | 119.00 | 117.80 | 4.39% | 122,448 |
| Jun 17, 2025 | 105.00 | 115.00 | 105.00 | 114.00 | 112.85 | 8.57% | 118,768 |
| Jun 16, 2025 | 104.00 | 105.00 | 102.00 | 105.00 | 103.94 | 0.96% | 47,075 |
| Jun 13, 2025 | 99.50 | 105.00 | 99.50 | 104.00 | 102.95 | 1.46% | 36,298 |
| Jun 12, 2025 | 99.30 | 104.00 | 99.30 | 102.50 | 101.46 | -0.97% | 24,000 |
| Jun 11, 2025 | 96.20 | 107.00 | 96.20 | 103.50 | 102.45 | 6.26% | 63,597 |
| Jun 10, 2025 | 98.00 | 98.00 | 96.00 | 97.40 | 96.41 | -0.61% | 10,000 |
| Jun 9, 2025 | 97.20 | 98.00 | 96.00 | 98.00 | 97.01 | - | 24,031 |
| Jun 6, 2025 | 97.50 | 98.00 | 97.10 | 98.00 | 97.01 | - | 5,001 |
| Jun 5, 2025 | 97.00 | 99.00 | 96.00 | 98.00 | 97.01 | 1.24% | 17,000 |
| Jun 4, 2025 | 95.00 | 97.30 | 95.00 | 96.80 | 95.82 | -0.51% | 33,000 |
| Jun 3, 2025 | 95.40 | 97.30 | 95.40 | 97.30 | 96.32 | 0.31% | 7,076 |
| Jun 2, 2025 | 95.90 | 97.50 | 95.90 | 97.00 | 96.02 | -0.61% | 17,000 |
| May 29, 2025 | 97.00 | 97.60 | 97.00 | 97.60 | 96.61 | 0.62% | 3,150 |
| May 28, 2025 | 97.20 | 97.60 | 97.00 | 97.00 | 96.02 | -1.52% | 9,000 |
| May 27, 2025 | 98.90 | 98.90 | 97.00 | 98.50 | 97.50 | -0.51% | 13,100 |
| May 26, 2025 | 99.10 | 99.10 | 98.00 | 99.00 | 98.00 | - | 11,200 |
| May 22, 2025 | 99.00 | 99.00 | 98.00 | 99.00 | 98.00 | - | 8,300 |