Genesis Technology, Inc. (TPEX:6221)
Taiwan · Delayed Price · Currency is TWD 40.50
+0.50 (1.25%)
Oct 28, 2026, 1:30 PM CST
Genesis Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 42.80 | 43.20 | 38.60 | 40.50 | 40.50 | 1.25% | 11,162,870 |
| Oct 27, 2026 | 38.35 | 40.00 | 36.80 | 40.00 | 40.00 | 9.89% | 12,336,463 |
| Oct 22, 2026 | 34.00 | 36.40 | 33.90 | 36.40 | 36.40 | 9.97% | 2,063,924 |
| Oct 21, 2026 | 34.65 | 35.30 | 33.10 | 33.10 | 33.10 | -1.34% | 1,052,780 |
| Oct 20, 2026 | 34.75 | 34.80 | 33.55 | 33.55 | 33.55 | -4.14% | 1,307,602 |
| Oct 19, 2026 | 35.80 | 37.05 | 34.75 | 35.00 | 35.00 | -2.91% | 2,238,199 |
| Oct 16, 2026 | 34.45 | 36.70 | 34.35 | 36.05 | 36.05 | 6.34% | 4,208,815 |
| Oct 15, 2026 | 34.00 | 36.40 | 33.60 | 33.90 | 33.90 | -3.69% | 3,148,774 |
| Oct 14, 2026 | 37.00 | 37.80 | 34.10 | 35.20 | 35.20 | -1.81% | 7,370,896 |
| Oct 13, 2026 | 32.60 | 35.85 | 32.00 | 35.85 | 35.85 | 9.97% | 5,233,816 |
| Oct 12, 2026 | 32.35 | 32.60 | 31.30 | 32.60 | 32.60 | 9.95% | 1,924,264 |
| Oct 8, 2026 | 29.80 | 30.30 | 29.65 | 29.65 | 29.65 | -1.33% | 331,920 |
| 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 |