Genie Networks Limited (TPEX:8298)
Taiwan · Delayed Price · Currency is TWD 21.25
0.00 (0.00%)
Aug 29, 2025, 12:53 PM CST
Genie Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 55 |
| Aug 27, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 1,000 |
| Aug 26, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Aug 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Aug 22, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Aug 21, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Aug 20, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 4.68% | 109 |
| Aug 19, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -4.02% | 600 |
| Aug 18, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | - |
| Aug 15, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 100 |
| Aug 14, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.24% | 100 |
| Aug 13, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 3.94% | 100 |
| Aug 12, 2025 | 21.25 | 21.25 | 20.30 | 20.30 | 20.30 | 0.50% | 1,100 |
| Aug 11, 2025 | 20.20 | 20.50 | 19.50 | 20.20 | 20.20 | - | 16,793 |
| Aug 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | 100 |
| Aug 7, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 100 |
| Aug 6, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 100 |
| Aug 5, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 100 |
| Aug 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 100 |
| Aug 1, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 100 |
| Jul 31, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 100 |
| Jul 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.50% | 100 |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 100 |
| Jul 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 100 |
| Jul 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | 200 |
| Jul 24, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.50% | 2,100 |
| Jul 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 100 |
| Jul 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 100 |
| Jul 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 100 |
| Jul 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 100 |
| Jul 16, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | -3.41% | 10,000 |
| Jul 15, 2025 | 19.75 | 20.50 | 19.75 | 20.50 | 20.30 | 3.80% | 10,100 |
| Jul 14, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.56 | 0.25% | 100 |
| Jul 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.51 | - | 100 |
| Jul 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.51 | - | 100 |
| Jul 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.51 | 2.07% | 100 |
| Jul 8, 2025 | 20.30 | 20.30 | 19.30 | 19.30 | 19.11 | -3.50% | 10,100 |
| Jul 7, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 19.80 | -2.44% | 200 |
| Jul 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.30 | 2.50% | 100 |
| Jul 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.80 | 2.56% | 100 |
| Jul 2, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.31 | -2.50% | 1,100 |
| Jul 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.80 | 2.56% | 100 |
| Jun 30, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.31 | -1.52% | 300 |
| Jun 27, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | - | 4,100 |
| Jun 26, 2025 | 19.70 | 19.80 | 19.60 | 19.80 | 19.61 | -3.88% | 10,008 |
| Jun 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | 0.49% | 100 |
| Jun 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.30 | 4.06% | 1,100 |
| Jun 23, 2025 | 20.50 | 20.50 | 19.70 | 19.70 | 19.51 | -2.48% | 5,110 |
| Jun 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | -3.81% | 100 |