Genesis Technology, Inc. (TPEX:6221)
Taiwan · Delayed Price · Currency is TWD 22.10
-0.15 (-0.67%)
At close: Jul 9, 2026
Genesis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 22.10 | 22.30 | 22.05 | 22.10 | 22.10 | -0.67% | 219,632 |
| Jul 8, 2026 | 22.20 | 22.30 | 22.05 | 22.25 | 22.25 | -0.22% | 112,995 |
| Jul 7, 2026 | 22.85 | 22.85 | 22.25 | 22.30 | 22.30 | -2.41% | 126,189 |
| Jul 6, 2026 | 22.80 | 23.15 | 22.80 | 22.85 | 22.85 | 0.66% | 108,113 |
| Jul 3, 2026 | 22.35 | 23.00 | 22.35 | 22.70 | 22.70 | 1.57% | 217,279 |
| Jul 2, 2026 | 22.15 | 22.45 | 22.10 | 22.35 | 22.35 | 0.90% | 105,327 |
| Jul 1, 2026 | 22.60 | 22.60 | 22.00 | 22.15 | 22.15 | -0.89% | 185,914 |
| Jun 30, 2026 | 22.80 | 22.80 | 22.30 | 22.35 | 22.35 | 0.22% | 91,067 |
| Jun 29, 2026 | 22.35 | 22.65 | 22.20 | 22.30 | 22.30 | - | 71,083 |
| Jun 26, 2026 | 22.65 | 23.05 | 21.60 | 22.30 | 22.30 | -3.25% | 223,480 |
| Jun 25, 2026 | 23.15 | 23.30 | 23.00 | 23.05 | 23.05 | -0.43% | 55,079 |
| Jun 24, 2026 | 23.20 | 23.40 | 22.90 | 23.15 | 23.15 | -1.07% | 186,560 |
| Jun 23, 2026 | 23.80 | 23.80 | 23.20 | 23.40 | 23.40 | -1.06% | 127,617 |
| Jun 22, 2026 | 24.50 | 24.50 | 23.60 | 23.65 | 23.65 | -3.07% | 285,270 |
| Jun 18, 2026 | 24.55 | 24.75 | 24.30 | 24.40 | 24.40 | -0.41% | 120,805 |
| Jun 17, 2026 | 23.65 | 24.65 | 23.60 | 24.50 | 24.50 | 3.81% | 272,082 |
| Jun 16, 2026 | 23.65 | 24.20 | 23.60 | 23.60 | 23.60 | -0.21% | 135,110 |
| Jun 15, 2026 | 23.65 | 23.95 | 23.50 | 23.65 | 23.65 | 0.21% | 156,353 |
| Jun 12, 2026 | 24.25 | 24.25 | 23.60 | 23.60 | 23.60 | - | 92,973 |
| Jun 11, 2026 | 23.80 | 24.15 | 23.25 | 23.60 | 23.60 | -1.46% | 64,041 |
| Jun 10, 2026 | 24.35 | 24.50 | 23.80 | 23.95 | 23.95 | -1.24% | 93,872 |
| Jun 9, 2026 | 24.10 | 24.55 | 24.10 | 24.25 | 24.25 | 1.04% | 94,430 |
| Jun 8, 2026 | 22.50 | 24.70 | 22.50 | 24.00 | 24.00 | -2.83% | 208,107 |
| Jun 5, 2026 | 24.80 | 25.60 | 24.50 | 24.70 | 24.70 | -0.20% | 347,440 |
| Jun 4, 2026 | 24.50 | 24.75 | 23.90 | 24.75 | 24.75 | 1.02% | 596,522 |
| Jun 3, 2026 | 24.40 | 24.60 | 24.05 | 24.50 | 24.50 | 1.66% | 296,700 |
| Jun 2, 2026 | 24.05 | 24.15 | 23.65 | 24.10 | 24.10 | 1.05% | 114,781 |
| Jun 1, 2026 | 23.15 | 24.45 | 23.15 | 23.85 | 23.85 | 2.80% | 598,476 |
| May 29, 2026 | 23.20 | 23.35 | 23.00 | 23.20 | 23.20 | 0.43% | 154,291 |
| May 28, 2026 | 22.90 | 23.20 | 22.70 | 23.10 | 23.10 | 0.87% | 167,260 |
| May 27, 2026 | 23.45 | 23.60 | 22.75 | 22.90 | 22.90 | -1.72% | 240,167 |
| May 26, 2026 | 23.55 | 23.55 | 22.80 | 23.30 | 23.30 | 1.08% | 166,557 |
| May 25, 2026 | 23.50 | 23.50 | 22.75 | 23.05 | 23.05 | -0.65% | 225,219 |
| May 22, 2026 | 23.00 | 23.45 | 22.65 | 23.20 | 23.20 | 0.87% | 183,589 |
| May 21, 2026 | 23.00 | 23.25 | 22.95 | 23.00 | 23.00 | - | 82,564 |
| May 20, 2026 | 22.80 | 23.30 | 22.80 | 23.00 | 23.00 | 0.88% | 82,740 |
| May 19, 2026 | 22.60 | 23.15 | 22.55 | 22.80 | 22.80 | 1.11% | 85,690 |
| May 18, 2026 | 22.55 | 22.95 | 22.00 | 22.55 | 22.55 | - | 195,090 |
| May 15, 2026 | 23.05 | 23.45 | 22.50 | 22.55 | 22.55 | -2.38% | 674,792 |
| May 14, 2026 | 23.85 | 23.85 | 23.05 | 23.10 | 23.10 | -3.35% | 659,479 |
| May 13, 2026 | 23.80 | 24.30 | 23.80 | 23.90 | 23.90 | -1.24% | 149,600 |
| May 12, 2026 | 24.40 | 24.45 | 23.85 | 24.20 | 24.20 | -0.82% | 296,723 |
| May 11, 2026 | 25.45 | 25.45 | 24.20 | 24.40 | 24.40 | -3.94% | 655,720 |
| May 8, 2026 | 25.65 | 25.70 | 25.30 | 25.40 | 25.40 | -0.97% | 211,140 |
| May 7, 2026 | 25.80 | 25.80 | 25.60 | 25.65 | 25.65 | -0.58% | 112,087 |
| May 6, 2026 | 26.10 | 26.10 | 25.60 | 25.80 | 25.80 | - | 171,878 |
| May 5, 2026 | 26.00 | 26.00 | 25.45 | 25.80 | 25.80 | -0.19% | 281,222 |
| May 4, 2026 | 26.00 | 26.05 | 25.75 | 25.85 | 25.85 | -0.58% | 1,500,050 |
| Apr 30, 2026 | 26.20 | 26.40 | 25.95 | 26.00 | 26.00 | -0.76% | 157,606 |
| Apr 29, 2026 | 26.55 | 26.55 | 26.10 | 26.20 | 26.20 | -1.32% | 59,971 |