Genii Ideas Co., Ltd. (TPE:7631)
Taiwan · Delayed Price · Currency is TWD 132.50
-3.50 (-2.57%)
At close: Apr 24, 2026
Genii Ideas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.72% | 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 |
| Mar 17, 2026 | 118.00 | 119.50 | 118.00 | 118.00 | 117.24 | -0.42% | 18,000 |
| Mar 16, 2026 | 114.50 | 118.50 | 114.50 | 118.50 | 117.74 | 0.85% | 16,453 |
| Mar 13, 2026 | 118.50 | 118.50 | 115.00 | 117.50 | 116.74 | -2.08% | 13,659 |
| Mar 12, 2026 | 121.50 | 121.50 | 113.50 | 120.00 | 119.23 | 1.69% | 40,609 |
| Mar 11, 2026 | 115.00 | 118.00 | 114.00 | 118.00 | 117.24 | 7.27% | 15,508 |
| Mar 10, 2026 | 112.00 | 112.00 | 109.50 | 110.00 | 109.29 | - | 15,013 |
| Mar 9, 2026 | 111.50 | 111.50 | 106.00 | 110.00 | 109.29 | -0.45% | 15,534 |
| Mar 6, 2026 | 111.00 | 111.00 | 108.50 | 110.50 | 109.79 | -2.21% | 27,002 |
| Mar 5, 2026 | 116.50 | 117.00 | 111.50 | 113.00 | 112.27 | - | 36,000 |
| Mar 4, 2026 | 112.00 | 114.50 | 106.50 | 113.00 | 112.27 | -4.24% | 194,001 |
| Mar 3, 2026 | 117.00 | 119.50 | 113.00 | 118.00 | 117.24 | -2.48% | 38,011 |
| Mar 2, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.22 | - | 1,013 |
| Feb 26, 2026 | 119.50 | 121.00 | 119.50 | 121.00 | 120.22 | 0.83% | 16,235 |
| Feb 25, 2026 | 119.50 | 120.00 | 119.50 | 120.00 | 119.23 | - | 3,001 |
| Feb 24, 2026 | 118.00 | 121.50 | 118.00 | 120.00 | 119.23 | -0.83% | 36,161 |
| Feb 23, 2026 | 120.00 | 121.00 | 117.50 | 121.00 | 120.22 | - | 26,020 |
| Feb 11, 2026 | 120.00 | 121.00 | 116.00 | 121.00 | 120.22 | 0.41% | 27,158 |
| Feb 10, 2026 | 121.50 | 122.00 | 119.00 | 120.50 | 119.72 | -0.41% | 13,408 |
| Feb 9, 2026 | 121.00 | 121.00 | 117.50 | 121.00 | 120.22 | - | 45,309 |
| Feb 6, 2026 | 120.00 | 121.50 | 114.00 | 121.00 | 120.22 | - | 38,194 |
| Feb 5, 2026 | 122.50 | 122.50 | 121.00 | 121.00 | 120.22 | - | 5,154 |
| Feb 4, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 120.22 | 0.41% | 21,000 |
| Feb 3, 2026 | 121.50 | 121.50 | 120.50 | 120.50 | 119.72 | -1.23% | 6,000 |
| Feb 2, 2026 | 122.00 | 122.00 | 120.50 | 122.00 | 121.21 | -0.41% | 12,004 |