Genii Ideas Co., Ltd. (TPE:7631)
Taiwan · Delayed Price · Currency is TWD 138.00
+1.50 (1.10%)
Sep 18, 2026, 1:30 PM CST
Genii Ideas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 137.00 | 139.50 | 136.00 | 136.50 | 136.50 | 0.74% | 64,225 |
| Sep 16, 2026 | 135.50 | 136.50 | 135.00 | 135.50 | 135.50 | 1.12% | 11,431 |
| Sep 15, 2026 | 133.50 | 135.00 | 133.00 | 134.00 | 134.00 | - | 13,246 |
| Sep 14, 2026 | 138.00 | 138.00 | 133.50 | 134.00 | 134.00 | -2.90% | 55,086 |
| Sep 11, 2026 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | -2.47% | 93,268 |
| Sep 10, 2026 | 142.00 | 142.00 | 138.00 | 141.50 | 141.50 | -1.74% | 72,415 |
| Sep 9, 2026 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1.41% | 18,471 |
| Sep 8, 2026 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | -2.41% | 17,687 |
| Sep 7, 2026 | 146.50 | 146.50 | 145.00 | 145.50 | 145.50 | -0.34% | 17,434 |
| Sep 4, 2026 | 144.50 | 146.50 | 142.00 | 146.00 | 146.00 | 3.55% | 66,565 |
| Sep 3, 2026 | 144.00 | 144.50 | 141.00 | 141.00 | 141.00 | -2.42% | 31,354 |
| Sep 2, 2026 | 145.50 | 146.50 | 144.50 | 144.50 | 144.50 | -1.70% | 53,545 |
| Sep 1, 2026 | 145.00 | 151.50 | 145.00 | 147.00 | 147.00 | 2.08% | 114,334 |
| Aug 31, 2026 | 144.00 | 144.50 | 142.50 | 144.00 | 144.00 | -0.69% | 23,591 |
| Aug 28, 2026 | 146.50 | 147.00 | 144.50 | 145.00 | 145.00 | -1.02% | 36,003 |
| Aug 27, 2026 | 147.00 | 147.00 | 145.00 | 146.50 | 146.50 | 0.34% | 61,742 |
| Aug 26, 2026 | 145.50 | 147.50 | 145.50 | 146.00 | 146.00 | -0.68% | 43,221 |
| 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 |