Genesis Technology, Inc. (TPEX:6221)
Taiwan · Delayed Price · Currency is TWD 48.65
+0.35 (0.72%)
Oct 9, 2025, 1:30 PM CST
Genesis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 48.40 | 49.35 | 48.15 | 48.65 | 48.65 | 0.72% | 305,555 |
| Oct 8, 2025 | 47.40 | 48.45 | 47.40 | 48.30 | 48.30 | 0.42% | 128,763 |
| Oct 7, 2025 | 46.60 | 48.30 | 46.60 | 48.10 | 48.10 | 3.78% | 306,789 |
| Oct 3, 2025 | 46.50 | 46.70 | 46.20 | 46.35 | 46.35 | 0.11% | 147,658 |
| Oct 2, 2025 | 46.45 | 46.50 | 46.15 | 46.30 | 46.30 | -0.32% | 237,850 |
| Oct 1, 2025 | 46.70 | 47.00 | 46.20 | 46.45 | 46.45 | -0.32% | 321,126 |
| Sep 30, 2025 | 46.80 | 47.00 | 46.45 | 46.60 | 46.60 | -0.43% | 284,422 |
| Sep 29, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Sep 26, 2025 | 47.05 | 47.45 | 46.55 | 46.80 | 46.80 | -0.53% | 286,901 |
| Sep 25, 2025 | 47.00 | 47.95 | 46.95 | 47.05 | 47.05 | -0.11% | 271,837 |
| Sep 24, 2025 | 47.20 | 47.70 | 46.80 | 47.10 | 47.10 | -0.32% | 277,237 |
| Sep 23, 2025 | 47.60 | 48.20 | 47.00 | 47.25 | 47.25 | -0.74% | 252,665 |
| Sep 22, 2025 | 47.80 | 48.20 | 47.55 | 47.60 | 47.60 | - | 239,122 |
| Sep 19, 2025 | 48.00 | 48.20 | 47.45 | 47.60 | 47.60 | -0.73% | 257,977 |
| Sep 18, 2025 | 47.65 | 48.00 | 47.50 | 47.95 | 47.95 | 0.10% | 210,192 |
| Sep 17, 2025 | 47.80 | 48.80 | 47.30 | 47.90 | 47.90 | 0.10% | 261,923 |
| Sep 16, 2025 | 47.10 | 48.30 | 47.10 | 47.85 | 47.85 | 1.59% | 176,799 |
| Sep 15, 2025 | 47.80 | 48.10 | 46.50 | 47.10 | 47.10 | -1.36% | 468,969 |
| Sep 12, 2025 | 48.20 | 48.20 | 47.40 | 47.75 | 47.75 | 0.74% | 292,250 |
| Sep 11, 2025 | 48.60 | 49.00 | 47.35 | 47.40 | 47.40 | -5.01% | 845,984 |
| Sep 10, 2025 | 50.00 | 50.70 | 49.70 | 49.90 | 49.90 | - | 253,673 |
| Sep 9, 2025 | 50.40 | 50.90 | 49.10 | 49.90 | 49.90 | -1.19% | 487,919 |
| Sep 8, 2025 | 50.30 | 50.70 | 49.80 | 50.50 | 50.50 | 0.60% | 350,154 |
| Sep 5, 2025 | 52.20 | 52.20 | 49.60 | 50.20 | 50.20 | -3.83% | 832,763 |
| Sep 4, 2025 | 52.90 | 53.40 | 52.00 | 52.20 | 52.20 | -0.57% | 306,087 |
| Sep 3, 2025 | 52.00 | 52.70 | 51.90 | 52.50 | 52.50 | 0.57% | 102,037 |
| Sep 2, 2025 | 52.90 | 52.90 | 51.80 | 52.20 | 52.20 | -0.38% | 201,319 |
| Sep 1, 2025 | 53.30 | 53.50 | 52.30 | 52.40 | 52.40 | -1.69% | 192,317 |
| Aug 29, 2025 | 53.50 | 53.90 | 52.70 | 53.30 | 53.30 | - | 426,203 |
| Aug 28, 2025 | 52.80 | 53.30 | 52.40 | 53.30 | 53.30 | 1.14% | 349,395 |
| Aug 27, 2025 | 51.80 | 53.30 | 51.40 | 52.70 | 52.70 | 2.13% | 431,478 |
| Aug 26, 2025 | 52.30 | 52.30 | 51.10 | 51.60 | 51.60 | -1.34% | 282,308 |
| Aug 25, 2025 | 52.10 | 52.90 | 51.80 | 52.30 | 52.30 | 1.36% | 345,023 |
| Aug 22, 2025 | 52.10 | 52.40 | 50.70 | 51.60 | 51.60 | -0.96% | 493,974 |
| Aug 21, 2025 | 53.20 | 53.80 | 52.10 | 52.10 | 52.10 | -1.51% | 385,765 |
| Aug 20, 2025 | 52.60 | 53.70 | 51.20 | 52.90 | 52.90 | 0.76% | 502,772 |
| Aug 19, 2025 | 53.50 | 53.50 | 52.10 | 52.50 | 52.50 | -1.32% | 383,350 |
| Aug 18, 2025 | 54.50 | 55.50 | 53.10 | 53.20 | 53.20 | -1.48% | 632,012 |
| Aug 15, 2025 | 51.30 | 54.00 | 50.90 | 54.00 | 54.00 | 5.47% | 611,212 |
| Aug 14, 2025 | 52.50 | 52.50 | 51.10 | 51.20 | 51.20 | -1.16% | 438,841 |
| Aug 13, 2025 | 53.00 | 55.80 | 51.80 | 51.80 | 51.80 | 1.77% | 911,394 |
| Aug 12, 2025 | 50.20 | 51.90 | 50.10 | 50.90 | 50.90 | 0.99% | 451,779 |
| Aug 11, 2025 | 49.80 | 51.50 | 49.15 | 50.40 | 50.40 | 4.24% | 777,560 |
| Aug 8, 2025 | 47.70 | 48.50 | 47.20 | 48.35 | 48.35 | 1.58% | 191,434 |
| Aug 7, 2025 | 48.35 | 48.60 | 47.60 | 47.60 | 47.60 | -1.45% | 206,766 |
| Aug 6, 2025 | 49.00 | 49.00 | 48.10 | 48.30 | 48.30 | -0.72% | 130,173 |
| Aug 5, 2025 | 46.60 | 48.75 | 46.60 | 48.65 | 48.65 | 4.62% | 318,682 |
| Aug 4, 2025 | 46.65 | 47.00 | 46.10 | 46.50 | 46.50 | -0.43% | 189,770 |
| Aug 1, 2025 | 46.50 | 47.05 | 46.05 | 46.70 | 46.70 | -1.06% | 305,526 |
| Jul 31, 2025 | 48.30 | 48.30 | 46.70 | 47.20 | 47.20 | -2.78% | 486,612 |