Genii Ideas Co., Ltd. (TPE:7631)
Taiwan · Delayed Price · Currency is TWD 125.00
+2.50 (2.04%)
At close: May 29, 2026
Genii Ideas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 124.50 | 128.00 | 124.50 | 125.00 | 125.00 | 2.04% | 24,988 |
| May 28, 2026 | 125.00 | 126.00 | 122.50 | 122.50 | 122.50 | -2.78% | 29,146 |
| May 27, 2026 | 126.00 | 127.00 | 125.50 | 126.00 | 126.00 | -1.18% | 51,565 |
| May 26, 2026 | 126.00 | 127.50 | 125.00 | 127.50 | 127.50 | 1.59% | 32,195 |
| May 25, 2026 | 126.00 | 126.00 | 123.50 | 125.50 | 125.50 | -0.40% | 32,541 |
| May 22, 2026 | 126.00 | 127.50 | 124.50 | 126.00 | 126.00 | -0.79% | 40,482 |
| May 21, 2026 | 122.50 | 127.00 | 122.00 | 127.00 | 127.00 | 4.10% | 13,568 |
| May 20, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.21% | 3,729 |
| May 19, 2026 | 124.00 | 124.00 | 120.00 | 123.50 | 123.50 | -0.40% | 20,059 |
| May 18, 2026 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 0.81% | 20,728 |
| May 15, 2026 | 123.00 | 124.00 | 120.50 | 123.00 | 123.00 | - | 26,308 |
| May 14, 2026 | 124.50 | 126.00 | 123.00 | 123.00 | 123.00 | -2.38% | 60,314 |
| May 13, 2026 | 128.00 | 128.00 | 123.50 | 126.00 | 126.00 | -1.18% | 30,156 |
| May 12, 2026 | 122.00 | 129.00 | 120.50 | 127.50 | 127.50 | -0.78% | 153,762 |
| May 11, 2026 | 123.50 | 131.50 | 122.00 | 128.50 | 128.50 | 4.05% | 107,597 |
| May 8, 2026 | 127.50 | 127.50 | 120.00 | 123.50 | 123.50 | -3.52% | 143,812 |
| May 7, 2026 | 129.00 | 129.50 | 127.50 | 128.00 | 128.00 | 0.39% | 77,030 |
| May 6, 2026 | 126.00 | 129.50 | 126.00 | 127.50 | 127.50 | 0.39% | 84,012 |
| May 5, 2026 | 126.50 | 128.00 | 124.50 | 127.00 | 127.00 | 0.79% | 66,343 |
| May 4, 2026 | 129.00 | 129.00 | 123.50 | 126.00 | 126.00 | 0.80% | 60,924 |
| Apr 30, 2026 | 127.00 | 127.00 | 124.50 | 125.00 | 125.00 | -1.57% | 29,609 |
| Apr 29, 2026 | 129.00 | 130.50 | 127.00 | 127.00 | 127.00 | -3.05% | 46,250 |
| Apr 28, 2026 | 124.00 | 132.00 | 122.50 | 131.00 | 131.00 | 2.34% | 27,524 |
| Apr 27, 2026 | 133.00 | 133.00 | 125.50 | 128.00 | 128.00 | -3.40% | 57,224 |
| Apr 24, 2026 | 138.00 | 138.00 | 132.50 | 132.50 | 132.50 | -2.57% | 31,357 |
| Apr 23, 2026 | 141.00 | 142.00 | 131.00 | 136.00 | 136.00 | -3.20% | 103,562 |
| Apr 22, 2026 | 134.00 | 142.00 | 134.00 | 140.50 | 140.50 | 4.85% | 131,105 |
| Apr 21, 2026 | 138.00 | 139.50 | 131.00 | 134.00 | 134.00 | -2.55% | 97,794 |
| Apr 20, 2026 | 137.00 | 140.00 | 133.00 | 137.50 | 137.50 | 0.36% | 152,169 |
| Apr 17, 2026 | 144.00 | 150.00 | 136.50 | 137.00 | 137.00 | -0.36% | 434,653 |
| Apr 16, 2026 | 131.00 | 137.50 | 130.00 | 137.50 | 137.50 | 10.00% | 181,240 |
| Apr 15, 2026 | 114.50 | 127.00 | 114.50 | 125.00 | 125.00 | 5.49% | 89,223 |
| Apr 14, 2026 | 108.50 | 119.00 | 108.50 | 118.50 | 118.50 | 9.22% | 251,158 |
| Apr 13, 2026 | 110.00 | 110.00 | 108.00 | 108.50 | 108.50 | -2.25% | 30,154 |
| Apr 10, 2026 | 110.00 | 115.00 | 109.50 | 111.00 | 111.00 | 0.91% | 118,121 |
| Apr 9, 2026 | 112.00 | 112.00 | 107.50 | 110.00 | 110.00 | -0.90% | 58,108 |
| Apr 8, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.45% | 85,237 |
| Apr 7, 2026 | 111.00 | 112.00 | 108.00 | 110.50 | 110.50 | -0.90% | 57,206 |
| Apr 2, 2026 | 112.50 | 114.00 | 111.00 | 111.50 | 111.50 | - | 34,169 |
| Apr 1, 2026 | 112.00 | 114.50 | 110.00 | 111.50 | 111.50 | 0.45% | 175,009 |
| Mar 31, 2026 | 114.00 | 114.00 | 107.50 | 111.00 | 111.00 | -1.77% | 51,076 |
| Mar 30, 2026 | 111.00 | 114.50 | 108.50 | 113.00 | 113.00 | -1.31% | 83,130 |
| Mar 27, 2026 | 112.50 | 116.00 | 112.50 | 114.50 | 114.50 | -1.08% | 34,500 |
| Mar 26, 2026 | 111.00 | 117.50 | 110.50 | 116.50 | 115.75 | 0.87% | 48,114 |
| Mar 25, 2026 | 115.50 | 119.50 | 113.50 | 115.50 | 114.76 | -1.28% | 75,112 |
| Mar 24, 2026 | 114.00 | 117.00 | 110.50 | 117.00 | 116.25 | 2.18% | 38,001 |
| Mar 23, 2026 | 114.00 | 115.50 | 110.00 | 114.50 | 113.76 | -1.29% | 60,154 |
| Mar 20, 2026 | 116.00 | 116.00 | 115.00 | 116.00 | 115.25 | -0.85% | 12,000 |
| Mar 19, 2026 | 116.00 | 117.00 | 112.50 | 117.00 | 116.25 | 0.86% | 31,480 |
| Mar 18, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 115.25 | -1.69% | 14,728 |