Genii Ideas Co., Ltd. (TPE:7631)
Taiwan · Delayed Price · Currency is TWD 131.50
+2.00 (1.54%)
At close: Jun 18, 2026
Genii Ideas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 130.00 | 134.50 | 130.00 | 131.50 | 131.50 | 1.54% | 32,065 |
| Jun 17, 2026 | 128.50 | 130.00 | 128.00 | 129.50 | 129.50 | -0.38% | 22,533 |
| Jun 16, 2026 | 131.50 | 133.00 | 128.50 | 130.00 | 130.00 | -4.41% | 55,987 |
| Jun 15, 2026 | 126.50 | 137.50 | 125.00 | 136.00 | 136.00 | 8.80% | 107,471 |
| Jun 12, 2026 | 128.00 | 128.00 | 124.50 | 125.00 | 125.00 | -1.57% | 36,129 |
| Jun 11, 2026 | 127.00 | 131.50 | 124.00 | 127.00 | 127.00 | 0.40% | 73,254 |
| Jun 10, 2026 | 129.50 | 132.50 | 125.50 | 126.50 | 126.50 | 2.43% | 121,460 |
| Jun 9, 2026 | 123.50 | 125.50 | 123.00 | 123.50 | 123.50 | - | 12,489 |
| Jun 8, 2026 | 120.00 | 124.50 | 119.00 | 123.50 | 123.50 | -2.37% | 36,319 |
| Jun 5, 2026 | 127.00 | 127.00 | 124.00 | 126.50 | 126.50 | -0.39% | 18,315 |
| Jun 3, 2026 | 122.50 | 128.50 | 122.50 | 127.00 | 127.00 | 1.60% | 19,114 |
| Jun 2, 2026 | 125.00 | 126.50 | 124.00 | 125.00 | 125.00 | - | 15,500 |
| Jun 1, 2026 | 126.00 | 127.50 | 125.00 | 125.00 | 125.00 | - | 20,894 |
| 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 |