Genie Networks Limited (TPEX:8298)
Taiwan · Delayed Price · Currency is TWD 56.30
+2.40 (4.45%)
Jun 18, 2026, 2:59 PM CST
Genie Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 54.00 | 56.40 | 53.50 | 56.30 | 56.30 | 4.45% | 57,575 |
| Jun 17, 2026 | 51.00 | 54.80 | 51.00 | 53.90 | 53.90 | 6.31% | 29,090 |
| Jun 16, 2026 | 52.00 | 52.00 | 49.55 | 50.70 | 50.70 | -2.50% | 22,076 |
| Jun 15, 2026 | 52.20 | 52.20 | 49.75 | 52.00 | 52.00 | 0.78% | 339 |
| Jun 12, 2026 | 50.00 | 52.00 | 49.75 | 51.60 | 51.60 | 3.20% | 11,221 |
| Jun 11, 2026 | 53.90 | 53.90 | 48.80 | 50.00 | 50.00 | -6.89% | 47,545 |
| Jun 10, 2026 | 54.00 | 57.70 | 51.90 | 53.70 | 53.70 | -0.37% | 83,580 |
| Jun 9, 2026 | 55.00 | 57.20 | 52.30 | 53.90 | 53.90 | -1.82% | 72,056 |
| Jun 8, 2026 | 54.80 | 56.70 | 52.40 | 54.90 | 54.90 | -4.02% | 56,850 |
| Jun 5, 2026 | 51.00 | 58.00 | 51.00 | 57.20 | 57.20 | 12.38% | 186,499 |
| Jun 4, 2026 | 51.00 | 51.00 | 49.70 | 50.90 | 50.90 | - | 7,002 |
| Jun 3, 2026 | 51.00 | 51.00 | 49.15 | 50.90 | 50.90 | 0.39% | 17,466 |
| Jun 2, 2026 | 50.50 | 50.70 | 48.70 | 50.70 | 50.70 | 0.60% | 39,774 |
| Jun 1, 2026 | 50.50 | 50.50 | 48.85 | 50.40 | 50.40 | - | 14,732 |
| May 29, 2026 | 49.00 | 50.50 | 48.20 | 50.40 | 50.40 | 2.96% | 19,500 |
| May 28, 2026 | 49.55 | 50.50 | 48.05 | 48.95 | 48.95 | -1.11% | 100,321 |
| May 27, 2026 | 49.80 | 50.50 | 48.05 | 49.50 | 49.50 | -0.50% | 28,377 |
| May 26, 2026 | 49.80 | 49.80 | 48.00 | 49.75 | 49.75 | - | 17,456 |
| May 25, 2026 | 51.00 | 51.00 | 48.05 | 49.75 | 49.75 | -2.26% | 24,032 |
| May 22, 2026 | 50.00 | 51.00 | 49.05 | 50.90 | 50.90 | 1.80% | 14,765 |
| May 21, 2026 | 50.00 | 50.00 | 48.70 | 50.00 | 50.00 | - | 11,273 |
| May 20, 2026 | 48.90 | 50.00 | 47.50 | 50.00 | 50.00 | 2.25% | 233,990 |
| May 19, 2026 | 48.30 | 48.90 | 46.85 | 48.90 | 48.90 | 1.87% | 15,982 |
| May 18, 2026 | 47.10 | 48.00 | 46.20 | 48.00 | 48.00 | 1.48% | 11,393 |
| May 15, 2026 | 48.00 | 49.45 | 46.50 | 47.30 | 47.30 | -1.46% | 22,567 |
| May 14, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 20,413 |
| May 13, 2026 | 50.00 | 50.00 | 47.00 | 49.00 | 49.00 | -2.00% | 30,206 |
| May 12, 2026 | 54.50 | 54.50 | 48.00 | 50.00 | 50.00 | -5.66% | 26,080 |
| May 11, 2026 | 52.50 | 56.80 | 49.40 | 53.00 | 53.00 | 0.95% | 120,466 |
| May 8, 2026 | 49.45 | 52.50 | 49.45 | 52.50 | 52.50 | 11.23% | 51,303 |
| May 7, 2026 | 49.00 | 51.00 | 47.20 | 47.20 | 47.20 | -6.53% | 76,960 |
| May 6, 2026 | 52.50 | 53.50 | 47.00 | 50.50 | 50.50 | -3.81% | 90,098 |
| May 5, 2026 | 50.50 | 54.70 | 49.00 | 52.50 | 52.50 | 3.96% | 90,651 |
| May 4, 2026 | 50.00 | 50.50 | 48.50 | 50.50 | 50.50 | 1.00% | 20,144 |
| Apr 30, 2026 | 51.70 | 52.00 | 47.50 | 50.00 | 50.00 | -3.85% | 59,477 |
| Apr 29, 2026 | 52.10 | 52.10 | 49.50 | 52.00 | 52.00 | - | 5,905 |
| Apr 28, 2026 | 52.00 | 52.10 | 48.50 | 52.00 | 52.00 | 1.96% | 23,271 |
| Apr 27, 2026 | 53.00 | 53.00 | 49.00 | 51.00 | 51.00 | -3.77% | 55,159 |
| Apr 24, 2026 | 54.00 | 55.50 | 51.00 | 53.00 | 53.00 | -1.85% | 31,768 |
| Apr 23, 2026 | 58.40 | 62.10 | 49.00 | 54.00 | 54.00 | -7.53% | 177,783 |
| Apr 22, 2026 | 52.50 | 59.50 | 52.00 | 58.40 | 58.40 | 11.24% | 230,972 |
| Apr 21, 2026 | 55.00 | 55.00 | 49.00 | 52.50 | 52.50 | -4.55% | 126,938 |
| Apr 20, 2026 | 57.00 | 57.00 | 51.30 | 55.00 | 55.00 | -3.51% | 211,010 |
| Apr 17, 2026 | 55.50 | 63.60 | 53.30 | 57.00 | 57.00 | 2.70% | 339,639 |
| Apr 16, 2026 | 49.00 | 58.00 | 49.00 | 55.50 | 55.50 | 13.27% | 320,196 |
| Apr 15, 2026 | 47.50 | 49.30 | 45.20 | 49.00 | 49.00 | 3.16% | 60,633 |
| Apr 14, 2026 | 47.35 | 47.50 | 45.00 | 47.50 | 47.50 | 1.06% | 42,977 |
| Apr 13, 2026 | 45.50 | 47.00 | 43.50 | 47.00 | 47.00 | 3.30% | 37,451 |
| Apr 10, 2026 | 50.40 | 52.60 | 43.30 | 45.50 | 45.50 | -13.33% | 125,153 |
| Apr 9, 2026 | 43.10 | 53.00 | 43.10 | 52.50 | 52.50 | 21.81% | 333,050 |