Genesis Technology, Inc. (TPEX:6221)
Taiwan · Delayed Price · Currency is TWD 23.20
+0.10 (0.43%)
May 29, 2026, 1:30 PM CST
Genesis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 114,421 |
| 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 |