Genesis Technology, Inc. (TPEX:6221)
Taiwan · Delayed Price · Currency is TWD 25.40
-0.25 (-0.97%)
May 8, 2026, 1:30 PM CST
Genesis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 26.00 | 27.45 | 25.55 | 26.55 | 26.55 | 4.12% | 533,213 |
| Apr 27, 2026 | 26.30 | 26.30 | 25.40 | 25.50 | 25.50 | -2.86% | 255,309 |
| Apr 24, 2026 | 26.15 | 26.70 | 26.15 | 26.25 | 26.25 | -1.13% | 148,595 |
| Apr 23, 2026 | 27.50 | 27.50 | 26.50 | 26.55 | 26.55 | -2.57% | 154,900 |
| Apr 22, 2026 | 27.50 | 27.50 | 27.10 | 27.25 | 27.25 | -0.91% | 131,162 |
| Apr 21, 2026 | 28.10 | 28.80 | 27.50 | 27.50 | 27.50 | -2.14% | 297,080 |
| Apr 20, 2026 | 27.60 | 28.50 | 27.60 | 28.10 | 28.10 | 1.81% | 808,350 |
| Apr 17, 2026 | 26.80 | 28.00 | 26.65 | 27.60 | 27.60 | 2.99% | 1,230,562 |
| Apr 16, 2026 | 26.70 | 26.95 | 26.55 | 26.80 | 26.80 | 0.37% | 89,109 |
| Apr 15, 2026 | 26.85 | 26.85 | 26.55 | 26.70 | 26.70 | -0.56% | 107,453 |
| Apr 14, 2026 | 26.85 | 27.00 | 26.45 | 26.85 | 26.85 | -0.37% | 180,600 |
| Apr 13, 2026 | 26.65 | 27.40 | 26.50 | 26.95 | 26.95 | -0.19% | 122,393 |
| Apr 10, 2026 | 26.70 | 27.00 | 26.05 | 27.00 | 27.00 | 1.89% | 238,643 |
| Apr 9, 2026 | 26.45 | 26.70 | 25.95 | 26.50 | 26.50 | 0.19% | 209,381 |
| Apr 8, 2026 | 27.00 | 27.00 | 26.30 | 26.45 | 26.45 | -0.56% | 97,987 |
| Apr 7, 2026 | 26.05 | 26.70 | 25.65 | 26.60 | 26.60 | 1.72% | 135,134 |
| Apr 2, 2026 | 26.60 | 26.60 | 25.90 | 26.15 | 26.15 | -0.38% | 121,724 |
| Apr 1, 2026 | 25.50 | 26.35 | 25.25 | 26.25 | 26.25 | 4.17% | 182,861 |
| Mar 31, 2026 | 25.65 | 25.90 | 25.20 | 25.20 | 25.20 | -1.75% | 142,297 |
| Mar 30, 2026 | 26.00 | 26.00 | 25.65 | 25.65 | 25.65 | -1.35% | 133,911 |
| Mar 27, 2026 | 26.10 | 26.20 | 25.75 | 26.00 | 26.00 | -0.95% | 112,159 |
| Mar 26, 2026 | 26.65 | 26.65 | 26.20 | 26.25 | 26.25 | -0.76% | 146,633 |
| Mar 25, 2026 | 26.50 | 26.50 | 26.35 | 26.45 | 26.45 | 0.38% | 93,533 |
| Mar 24, 2026 | 26.55 | 26.75 | 26.20 | 26.35 | 26.35 | -0.19% | 100,764 |
| Mar 23, 2026 | 26.90 | 26.90 | 26.40 | 26.40 | 26.40 | -2.58% | 213,789 |
| Mar 20, 2026 | 27.30 | 27.65 | 27.10 | 27.10 | 27.10 | -0.73% | 115,937 |
| Mar 19, 2026 | 27.60 | 27.65 | 27.30 | 27.30 | 27.30 | -1.27% | 119,534 |
| Mar 18, 2026 | 28.10 | 28.50 | 27.55 | 27.65 | 27.65 | - | 209,834 |
| Mar 17, 2026 | 27.50 | 28.20 | 26.95 | 27.65 | 27.65 | 1.65% | 285,276 |
| Mar 16, 2026 | 26.80 | 27.30 | 26.50 | 27.20 | 27.20 | 1.49% | 148,345 |
| Mar 13, 2026 | 27.05 | 27.05 | 26.45 | 26.80 | 26.80 | -0.92% | 136,802 |
| Mar 12, 2026 | 27.50 | 27.50 | 27.00 | 27.05 | 27.05 | -1.81% | 257,591 |
| Mar 11, 2026 | 28.00 | 28.10 | 27.40 | 27.55 | 27.55 | -4.84% | 496,018 |
| Mar 10, 2026 | 27.65 | 29.45 | 27.65 | 28.95 | 28.95 | 5.46% | 194,968 |
| Mar 9, 2026 | 27.05 | 28.40 | 27.05 | 27.45 | 27.45 | -3.51% | 224,234 |
| Mar 6, 2026 | 28.25 | 28.45 | 28.15 | 28.45 | 28.45 | 0.71% | 88,002 |
| Mar 5, 2026 | 28.10 | 28.35 | 27.95 | 28.25 | 28.25 | 2.54% | 137,033 |
| Mar 4, 2026 | 28.85 | 28.85 | 27.55 | 27.55 | 27.55 | -4.51% | 349,740 |
| Mar 3, 2026 | 29.05 | 29.35 | 28.80 | 28.85 | 28.85 | -0.69% | 222,466 |
| Mar 2, 2026 | 29.35 | 29.55 | 28.85 | 29.05 | 29.05 | -1.86% | 203,260 |
| Feb 26, 2026 | 29.20 | 29.80 | 29.20 | 29.60 | 29.60 | 2.60% | 261,634 |
| Feb 25, 2026 | 28.60 | 28.85 | 28.60 | 28.85 | 28.85 | 1.05% | 125,372 |
| Feb 24, 2026 | 28.80 | 29.20 | 28.55 | 28.55 | 28.55 | -1.21% | 244,838 |