Genesis Technology, Inc. (TPEX:6221)
Taiwan · Delayed Price · Currency is TWD 47.70
-0.20 (-0.42%)
Sep 18, 2025, 10:50 AM CST
Genesis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 47.80 | 48.80 | 47.30 | 47.90 | 47.90 | 0.10% | 261,850 |
| 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 |
| Jul 30, 2025 | 47.70 | 48.70 | 47.40 | 48.55 | 48.55 | 2.00% | 152,071 |
| Jul 29, 2025 | 48.05 | 48.05 | 47.20 | 47.60 | 47.60 | -1.45% | 255,512 |
| Jul 28, 2025 | 47.70 | 49.10 | 47.50 | 48.30 | 48.30 | 1.47% | 179,154 |
| Jul 25, 2025 | 47.55 | 48.00 | 47.50 | 47.60 | 47.60 | 0.11% | 211,721 |
| Jul 24, 2025 | 48.30 | 48.90 | 47.35 | 47.55 | 47.55 | -0.94% | 290,152 |
| Jul 23, 2025 | 48.25 | 48.35 | 47.95 | 48.00 | 48.00 | 0.31% | 229,894 |
| Jul 22, 2025 | 49.60 | 49.60 | 47.85 | 47.85 | 47.85 | -3.53% | 361,497 |
| Jul 21, 2025 | 50.50 | 50.50 | 49.50 | 49.60 | 49.60 | -2.17% | 324,971 |
| Jul 18, 2025 | 48.60 | 52.10 | 48.60 | 50.70 | 50.70 | 4.75% | 652,345 |
| Jul 17, 2025 | 47.60 | 48.60 | 47.30 | 48.40 | 48.40 | 2.33% | 281,798 |
| Jul 16, 2025 | 48.15 | 48.65 | 46.85 | 47.30 | 47.30 | -1.77% | 832,807 |
| Jul 15, 2025 | 48.80 | 49.10 | 48.15 | 48.15 | 48.15 | -1.63% | 239,860 |
| Jul 14, 2025 | 49.50 | 50.90 | 48.35 | 48.95 | 48.95 | -0.91% | 407,252 |
| Jul 11, 2025 | 47.20 | 49.55 | 47.15 | 49.40 | 49.40 | 4.99% | 428,192 |
| Jul 10, 2025 | 47.70 | 48.00 | 47.05 | 47.05 | 47.05 | -0.63% | 272,138 |