Genii Ideas Co., Ltd. (TPE:7631)
Taiwan · Delayed Price · Currency is TWD 153.50
0.00 (0.00%)
At close: Jul 9, 2026
Genii Ideas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 153.50 | 155.00 | 150.00 | 153.50 | 153.50 | - | 71,533 |
| Jul 8, 2026 | 150.00 | 154.00 | 144.50 | 153.50 | 153.50 | -0.65% | 103,217 |
| Jul 7, 2026 | 155.00 | 159.00 | 150.00 | 154.50 | 154.50 | - | 98,274 |
| Jul 6, 2026 | 162.50 | 162.50 | 153.50 | 154.50 | 154.50 | -3.74% | 185,798 |
| Jul 3, 2026 | 155.00 | 161.50 | 154.50 | 160.50 | 160.50 | 2.56% | 115,798 |
| Jul 2, 2026 | 152.50 | 158.00 | 150.00 | 156.50 | 156.50 | -1.88% | 151,736 |
| Jul 1, 2026 | 162.00 | 162.00 | 151.00 | 159.50 | 159.50 | -0.31% | 238,636 |
| Jun 30, 2026 | 173.00 | 173.00 | 159.50 | 160.00 | 160.00 | -9.60% | 686,077 |
| Jun 29, 2026 | 175.00 | 178.50 | 167.00 | 177.00 | 177.00 | 8.99% | 1,311,212 |
| Jun 26, 2026 | 169.00 | 169.00 | 153.50 | 164.00 | 162.40 | 0.92% | 635,519 |
| Jun 25, 2026 | 149.50 | 165.00 | 149.00 | 162.50 | 160.91 | 8.33% | 503,827 |
| Jun 24, 2026 | 137.50 | 150.00 | 137.50 | 150.00 | 148.54 | 9.09% | 278,819 |
| Jun 23, 2026 | 139.00 | 139.00 | 134.00 | 137.50 | 136.16 | -1.08% | 49,652 |
| Jun 22, 2026 | 132.50 | 139.00 | 132.50 | 139.00 | 137.64 | 5.70% | 110,187 |
| Jun 18, 2026 | 130.00 | 134.50 | 130.00 | 131.50 | 130.22 | 1.54% | 32,065 |
| Jun 17, 2026 | 128.50 | 130.00 | 128.00 | 129.50 | 128.24 | -0.38% | 22,533 |
| Jun 16, 2026 | 131.50 | 133.00 | 128.50 | 130.00 | 128.73 | -4.41% | 55,987 |
| Jun 15, 2026 | 126.50 | 137.50 | 125.00 | 136.00 | 134.67 | 8.80% | 107,471 |
| Jun 12, 2026 | 128.00 | 128.00 | 124.50 | 125.00 | 123.78 | -1.57% | 36,129 |
| Jun 11, 2026 | 127.00 | 131.50 | 124.00 | 127.00 | 125.76 | 0.40% | 73,254 |
| Jun 10, 2026 | 129.50 | 132.50 | 125.50 | 126.50 | 125.27 | 2.43% | 121,460 |
| Jun 9, 2026 | 123.50 | 125.50 | 123.00 | 123.50 | 122.30 | - | 12,489 |
| Jun 8, 2026 | 120.00 | 124.50 | 119.00 | 123.50 | 122.30 | -2.37% | 36,319 |
| Jun 5, 2026 | 127.00 | 127.00 | 124.00 | 126.50 | 125.27 | -0.39% | 18,315 |
| Jun 3, 2026 | 122.50 | 128.50 | 122.50 | 127.00 | 125.76 | 1.60% | 19,114 |
| Jun 2, 2026 | 125.00 | 126.50 | 124.00 | 125.00 | 123.78 | - | 15,500 |
| Jun 1, 2026 | 126.00 | 127.50 | 125.00 | 125.00 | 123.78 | - | 20,894 |
| May 29, 2026 | 124.50 | 128.00 | 124.50 | 125.00 | 123.78 | 2.04% | 24,988 |
| May 28, 2026 | 125.00 | 126.00 | 122.50 | 122.50 | 121.30 | -2.78% | 29,216 |
| May 27, 2026 | 126.00 | 127.00 | 125.50 | 126.00 | 124.77 | -1.18% | 51,565 |
| May 26, 2026 | 126.00 | 127.50 | 125.00 | 127.50 | 126.26 | 1.59% | 32,195 |
| May 25, 2026 | 126.00 | 126.00 | 123.50 | 125.50 | 124.28 | -0.40% | 32,541 |
| May 22, 2026 | 126.00 | 127.50 | 124.50 | 126.00 | 124.77 | -0.79% | 40,491 |
| May 21, 2026 | 122.50 | 127.00 | 122.00 | 127.00 | 125.76 | 4.10% | 13,568 |
| May 20, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 120.81 | -1.21% | 3,729 |
| May 19, 2026 | 124.00 | 124.00 | 120.00 | 123.50 | 122.30 | -0.40% | 20,059 |
| May 18, 2026 | 120.00 | 124.00 | 120.00 | 124.00 | 122.79 | 0.81% | 20,728 |
| May 15, 2026 | 123.00 | 124.00 | 120.50 | 123.00 | 121.80 | - | 26,308 |
| May 14, 2026 | 124.50 | 126.00 | 123.00 | 123.00 | 121.80 | -2.38% | 60,314 |
| May 13, 2026 | 128.00 | 128.00 | 123.50 | 126.00 | 124.77 | -1.18% | 30,156 |
| May 12, 2026 | 122.00 | 129.00 | 120.50 | 127.50 | 126.26 | -0.78% | 153,762 |
| May 11, 2026 | 123.50 | 131.50 | 122.00 | 128.50 | 127.25 | 4.05% | 107,597 |
| May 8, 2026 | 127.50 | 127.50 | 120.00 | 123.50 | 122.30 | -3.52% | 143,812 |
| May 7, 2026 | 129.00 | 129.50 | 127.50 | 128.00 | 126.75 | 0.39% | 77,030 |
| May 6, 2026 | 126.00 | 129.50 | 126.00 | 127.50 | 126.26 | 0.39% | 84,012 |
| May 5, 2026 | 126.50 | 128.00 | 124.50 | 127.00 | 125.76 | 0.79% | 66,343 |
| May 4, 2026 | 129.00 | 129.00 | 123.50 | 126.00 | 124.77 | 0.80% | 60,924 |
| Apr 30, 2026 | 127.00 | 127.00 | 124.50 | 125.00 | 123.78 | -1.57% | 29,609 |
| Apr 29, 2026 | 129.00 | 130.50 | 127.00 | 127.00 | 125.76 | -3.05% | 46,250 |
| Apr 28, 2026 | 124.00 | 132.00 | 122.50 | 131.00 | 129.72 | 2.34% | 27,524 |