Genesis Technology, Inc. (TPEX:6221)
Taiwan · Delayed Price · Currency is TWD 23.05
+0.15 (0.66%)
Aug 26, 2026, 1:30 PM CST
Genesis Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.45 | 23.45 | 22.90 | 23.05 | - | 0.66% | 169,709 |
| Aug 25, 2026 | 23.00 | 23.00 | 22.70 | 22.90 | 22.90 | 0.44% | 75,432 |
| Aug 24, 2026 | 23.00 | 23.00 | 22.70 | 22.80 | 22.80 | -0.22% | 87,847 |
| Aug 21, 2026 | 22.75 | 22.95 | 22.70 | 22.85 | 22.85 | -0.22% | 84,974 |
| Aug 20, 2026 | 22.25 | 23.20 | 22.25 | 22.90 | 22.90 | 2.69% | 223,378 |
| Aug 19, 2026 | 22.05 | 22.30 | 22.05 | 22.30 | 22.30 | 0.45% | 18,997 |
| Aug 18, 2026 | 22.35 | 22.35 | 21.90 | 22.20 | 22.20 | -0.67% | 128,274 |
| Aug 17, 2026 | 22.25 | 22.55 | 22.15 | 22.35 | 22.35 | 0.90% | 104,602 |
| Aug 14, 2026 | 22.15 | 22.35 | 21.95 | 22.15 | 22.15 | - | 98,971 |
| Aug 13, 2026 | 23.05 | 23.10 | 22.00 | 22.15 | 22.15 | -1.99% | 631,355 |
| Aug 12, 2026 | 21.35 | 22.60 | 21.30 | 22.60 | 22.60 | 9.98% | 344,950 |
| Aug 11, 2026 | 21.00 | 21.00 | 20.20 | 20.55 | 20.55 | -2.14% | 121,781 |
| Aug 10, 2026 | 20.70 | 21.00 | 20.65 | 21.00 | 21.00 | 1.45% | 32,147 |
| Aug 7, 2026 | 20.80 | 20.95 | 20.60 | 20.70 | 20.70 | -0.48% | 85,483 |
| Aug 6, 2026 | 20.85 | 21.40 | 20.50 | 20.80 | 20.80 | -0.24% | 114,132 |
| Aug 5, 2026 | 21.10 | 21.10 | 20.80 | 20.85 | 20.85 | -0.95% | 109,625 |
| Aug 4, 2026 | 21.10 | 21.20 | 20.80 | 21.05 | 21.05 | -0.24% | 35,831 |
| Aug 3, 2026 | 21.45 | 21.45 | 21.00 | 21.10 | 21.10 | 0.72% | 28,668 |
| Jul 31, 2026 | 20.80 | 21.30 | 20.80 | 20.95 | 20.95 | 0.72% | 44,985 |
| Jul 30, 2026 | 20.40 | 21.35 | 20.20 | 20.80 | 20.80 | 0.97% | 133,584 |
| Jul 29, 2026 | 21.25 | 21.25 | 20.40 | 20.60 | 20.60 | -3.51% | 177,674 |
| Jul 28, 2026 | 21.40 | 21.45 | 21.20 | 21.35 | 21.35 | -1.16% | 79,909 |
| Jul 27, 2026 | 21.30 | 21.60 | 21.30 | 21.60 | 21.60 | - | 10,845 |
| Jul 24, 2026 | 21.65 | 21.65 | 21.30 | 21.60 | 21.60 | - | 27,870 |
| Jul 23, 2026 | 21.35 | 21.70 | 21.35 | 21.60 | 21.60 | -0.92% | 58,737 |
| Jul 22, 2026 | 22.30 | 22.30 | 21.30 | 21.80 | 21.80 | 2.83% | 144,027 |
| Jul 21, 2026 | 21.65 | 21.65 | 21.00 | 21.20 | 21.20 | 0.24% | 117,778 |
| Jul 20, 2026 | 21.15 | 21.30 | 20.90 | 21.15 | 21.15 | -0.47% | 65,406 |
| Jul 17, 2026 | 22.15 | 22.15 | 21.10 | 21.25 | 21.25 | -2.07% | 219,188 |
| Jul 16, 2026 | 21.60 | 21.95 | 21.55 | 21.70 | 21.70 | -0.91% | 75,449 |
| Jul 15, 2026 | 21.75 | 21.95 | 21.45 | 21.90 | 21.90 | 0.69% | 125,993 |
| Jul 14, 2026 | 22.05 | 22.05 | 21.40 | 21.75 | 21.75 | -1.36% | 265,535 |
| Jul 13, 2026 | 22.15 | 22.15 | 21.90 | 22.05 | 22.05 | -0.23% | 172,500 |
| 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 |