Genii Ideas Co., Ltd. (TPE:7631)
Taiwan · Delayed Price · Currency is TWD 146.00
-1.00 (-0.68%)
Aug 26, 2026, 1:30 PM CST
Genii Ideas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 145.50 | 147.50 | 145.50 | 145.50 | - | -1.02% | 39,176 |
| Aug 25, 2026 | 144.00 | 147.00 | 143.00 | 147.00 | 147.00 | 1.73% | 30,450 |
| Aug 24, 2026 | 146.50 | 146.50 | 144.50 | 144.50 | 144.50 | -2.03% | 33,444 |
| Aug 21, 2026 | 147.50 | 148.00 | 143.50 | 147.50 | 147.50 | 1.03% | 58,451 |
| Aug 20, 2026 | 145.50 | 146.00 | 143.00 | 146.00 | 146.00 | 0.69% | 26,650 |
| Aug 19, 2026 | 144.00 | 155.00 | 143.00 | 145.00 | 145.00 | 0.35% | 100,765 |
| Aug 18, 2026 | 145.00 | 146.50 | 144.00 | 144.50 | 144.50 | -0.34% | 61,590 |
| Aug 17, 2026 | 147.50 | 147.50 | 144.00 | 145.00 | 145.00 | - | 113,010 |
| Aug 14, 2026 | 145.00 | 147.50 | 143.00 | 145.00 | 145.00 | -2.03% | 145,258 |
| Aug 13, 2026 | 153.00 | 153.00 | 138.00 | 148.00 | 148.00 | 6.09% | 768,078 |
| Aug 12, 2026 | 140.00 | 142.00 | 139.50 | 139.50 | 139.50 | 1.09% | 44,875 |
| Aug 11, 2026 | 138.50 | 139.50 | 134.00 | 138.00 | 138.00 | -0.36% | 61,825 |
| Aug 10, 2026 | 134.50 | 140.00 | 132.50 | 138.50 | 138.50 | 5.32% | 103,048 |
| Aug 7, 2026 | 135.00 | 135.00 | 130.50 | 131.50 | 131.50 | -0.38% | 14,198 |
| Aug 6, 2026 | 134.00 | 134.00 | 130.50 | 132.00 | 132.00 | -1.12% | 22,954 |
| Aug 5, 2026 | 133.00 | 137.00 | 133.00 | 133.50 | 133.50 | 0.75% | 31,600 |
| Aug 4, 2026 | 136.00 | 136.00 | 129.00 | 132.50 | 132.50 | - | 39,868 |
| Aug 3, 2026 | 128.50 | 137.00 | 128.50 | 132.50 | 132.50 | -1.85% | 26,433 |
| Jul 31, 2026 | 138.00 | 138.00 | 127.00 | 135.00 | 135.00 | 4.25% | 45,547 |
| Jul 30, 2026 | 130.00 | 133.50 | 121.50 | 129.50 | 129.50 | -0.38% | 31,186 |
| Jul 29, 2026 | 130.00 | 130.50 | 119.00 | 130.00 | 130.00 | -1.52% | 145,700 |
| Jul 28, 2026 | 136.50 | 136.50 | 131.00 | 132.00 | 132.00 | -4.69% | 47,647 |
| Jul 27, 2026 | 139.00 | 139.00 | 136.50 | 138.50 | 138.50 | -0.36% | 28,968 |
| Jul 24, 2026 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | - | 134,150 |
| Jul 23, 2026 | 141.50 | 141.50 | 138.00 | 139.00 | 139.00 | - | 15,977 |
| Jul 22, 2026 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | -0.71% | 32,012 |
| Jul 21, 2026 | 147.50 | 147.50 | 138.50 | 140.00 | 140.00 | 1.08% | 39,726 |
| Jul 20, 2026 | 139.00 | 139.50 | 136.50 | 138.50 | 138.50 | - | 38,076 |
| Jul 17, 2026 | 142.00 | 142.00 | 137.50 | 138.50 | 138.50 | -4.15% | 41,562 |
| Jul 16, 2026 | 141.50 | 145.00 | 141.50 | 144.50 | 144.50 | -0.69% | 44,605 |
| Jul 15, 2026 | 145.00 | 147.00 | 142.00 | 145.50 | 145.50 | -1.69% | 64,721 |
| Jul 14, 2026 | 143.00 | 148.00 | 135.50 | 148.00 | 148.00 | 2.07% | 142,109 |
| Jul 13, 2026 | 158.00 | 158.00 | 145.00 | 145.00 | 145.00 | -5.54% | 161,057 |
| 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 |