Genesis Technology, Inc. (TPEX:6221)
Taiwan · Delayed Price · Currency is TWD 29.65
-0.40 (-1.33%)
Oct 8, 2026, 1:30 PM CST
Genesis Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 29.80 | 30.30 | 29.65 | 29.65 | 29.65 | -1.33% | 331,842 |
| Oct 7, 2026 | 30.80 | 31.00 | 29.90 | 30.05 | 30.05 | -2.44% | 752,648 |
| Oct 6, 2026 | 30.25 | 32.60 | 30.20 | 30.80 | 30.80 | 2.33% | 2,154,532 |
| Oct 5, 2026 | 30.50 | 30.60 | 29.50 | 30.10 | 30.10 | -0.50% | 1,054,378 |
| Oct 2, 2026 | 30.90 | 30.95 | 30.10 | 30.25 | 30.25 | -2.26% | 938,778 |
| Oct 1, 2026 | 31.05 | 32.75 | 30.50 | 30.95 | 30.95 | -0.16% | 1,572,151 |
| Sep 30, 2026 | 31.75 | 32.90 | 30.55 | 31.00 | 31.00 | -5.63% | 2,259,917 |
| Sep 29, 2026 | 33.90 | 33.90 | 32.60 | 32.85 | 32.85 | 2.02% | 1,156,980 |
| Sep 24, 2026 | 31.90 | 32.80 | 31.90 | 32.20 | 32.20 | 1.90% | 839,747 |
| Sep 23, 2026 | 31.50 | 32.70 | 30.45 | 31.60 | 31.60 | 3.44% | 1,193,979 |
| Sep 22, 2026 | 30.45 | 30.95 | 30.00 | 30.55 | 30.55 | -1.45% | 975,522 |
| Sep 21, 2026 | 28.65 | 31.00 | 28.35 | 31.00 | 31.00 | -1.59% | 3,406,718 |
| Sep 18, 2026 | 31.30 | 31.50 | 30.50 | 31.50 | 31.50 | 9.95% | 1,640,733 |
| Sep 17, 2026 | 29.60 | 29.60 | 28.10 | 28.65 | 28.65 | -1.55% | 1,929,476 |
| Sep 16, 2026 | 30.95 | 30.95 | 28.80 | 29.10 | 29.10 | 3.37% | 7,539,447 |
| Sep 15, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 9.96% | 1,058,647 |
| Sep 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 9.87% | 314,134 |
| Sep 11, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 9.91% | 386,864 |
| Sep 10, 2026 | 21.10 | 21.20 | 21.00 | 21.20 | 21.20 | 0.24% | 38,362 |
| Sep 9, 2026 | 21.10 | 21.30 | 21.00 | 21.15 | 21.15 | - | 72,710 |
| Sep 8, 2026 | 21.30 | 21.35 | 21.15 | 21.15 | 21.15 | -1.17% | 55,043 |
| Sep 7, 2026 | 21.45 | 21.45 | 21.30 | 21.40 | 21.40 | -0.23% | 107,003 |
| Sep 4, 2026 | 21.50 | 21.55 | 21.30 | 21.45 | 21.45 | -0.23% | 81,842 |
| Sep 3, 2026 | 21.55 | 21.70 | 21.50 | 21.50 | 21.50 | -0.46% | 91,248 |
| Sep 2, 2026 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | 0.23% | 42,524 |
| Sep 1, 2026 | 21.70 | 21.70 | 21.55 | 21.55 | 21.55 | -0.46% | 123,152 |
| Aug 31, 2026 | 21.70 | 22.00 | 21.60 | 21.65 | 21.65 | -0.23% | 68,721 |
| Aug 28, 2026 | 21.65 | 21.70 | 21.60 | 21.70 | 21.70 | - | 73,550 |
| Aug 27, 2026 | 21.80 | 21.85 | 21.50 | 21.70 | 21.70 | -0.70% | 116,940 |
| Aug 26, 2026 | 23.45 | 23.45 | 22.90 | 23.05 | 21.85 | 0.66% | 164,073 |
| Aug 25, 2026 | 23.00 | 23.00 | 22.70 | 22.90 | 21.71 | 0.44% | 75,432 |
| Aug 24, 2026 | 23.00 | 23.00 | 22.70 | 22.80 | 21.62 | -0.22% | 87,847 |
| Aug 21, 2026 | 22.75 | 22.95 | 22.70 | 22.85 | 21.66 | -0.22% | 84,974 |
| Aug 20, 2026 | 22.25 | 23.20 | 22.25 | 22.90 | 21.71 | 2.69% | 223,378 |
| Aug 19, 2026 | 22.05 | 22.30 | 22.05 | 22.30 | 21.14 | 0.45% | 18,997 |
| Aug 18, 2026 | 22.35 | 22.35 | 21.90 | 22.20 | 21.05 | -0.67% | 128,274 |
| Aug 17, 2026 | 22.25 | 22.55 | 22.15 | 22.35 | 21.19 | 0.90% | 104,602 |
| Aug 14, 2026 | 22.15 | 22.35 | 21.95 | 22.15 | 21.00 | - | 98,971 |
| Aug 13, 2026 | 23.05 | 23.10 | 22.00 | 22.15 | 21.00 | -1.99% | 631,355 |
| Aug 12, 2026 | 21.35 | 22.60 | 21.30 | 22.60 | 21.43 | 9.98% | 344,950 |
| Aug 11, 2026 | 21.00 | 21.00 | 20.20 | 20.55 | 19.48 | -2.14% | 121,781 |
| Aug 10, 2026 | 20.70 | 21.00 | 20.65 | 21.00 | 19.91 | 1.45% | 32,147 |
| Aug 7, 2026 | 20.80 | 20.95 | 20.60 | 20.70 | 19.62 | -0.48% | 85,483 |
| Aug 6, 2026 | 20.85 | 21.40 | 20.50 | 20.80 | 19.72 | -0.24% | 114,132 |
| Aug 5, 2026 | 21.10 | 21.10 | 20.80 | 20.85 | 19.77 | -0.95% | 109,625 |
| Aug 4, 2026 | 21.10 | 21.20 | 20.80 | 21.05 | 19.96 | -0.24% | 35,831 |
| Aug 3, 2026 | 21.45 | 21.45 | 21.00 | 21.10 | 20.00 | 0.72% | 28,668 |
| Jul 31, 2026 | 20.80 | 21.30 | 20.80 | 20.95 | 19.86 | 0.72% | 44,985 |
| Jul 30, 2026 | 20.40 | 21.35 | 20.20 | 20.80 | 19.72 | 0.97% | 133,584 |
| Jul 29, 2026 | 21.25 | 21.25 | 20.40 | 20.60 | 19.53 | -3.51% | 177,674 |