Genie Networks Limited (TPEX:8298)
Taiwan · Delayed Price · Currency is TWD 43.15
-2.30 (-5.06%)
Aug 19, 2026, 1:38 PM CST
Genie Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 44.95 | 45.45 | 44.20 | 45.45 | 45.45 | -1.84% | 9,007 |
| Aug 17, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.33% | 1,005 |
| Aug 14, 2026 | 45.00 | 47.00 | 45.00 | 46.15 | 46.15 | -1.81% | 148,310 |
| Aug 13, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 0.43% | 4,425 |
| Aug 12, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.11% | 10 |
| Aug 11, 2026 | 46.85 | 46.85 | 46.75 | 46.75 | 46.75 | -0.43% | 10 |
| Aug 10, 2026 | 45.00 | 46.95 | 45.00 | 46.95 | 46.95 | 1.29% | 5,610 |
| Aug 7, 2026 | 46.00 | 46.35 | 45.00 | 46.35 | 46.35 | 0.87% | 5,016 |
| Aug 6, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - | 505 |
| Aug 5, 2026 | 45.75 | 45.95 | 44.65 | 45.95 | 45.95 | 0.55% | 14,120 |
| Aug 4, 2026 | 45.70 | 45.75 | 45.00 | 45.70 | 45.70 | 0.55% | 6,010 |
| Aug 3, 2026 | 44.00 | 45.45 | 43.55 | 45.45 | 45.45 | 3.41% | 11,015 |
| Jul 31, 2026 | 44.30 | 45.20 | 43.30 | 43.95 | 43.95 | -0.68% | 7,011 |
| Jul 30, 2026 | 44.30 | 44.30 | 42.35 | 44.25 | 44.25 | - | 9,175 |
| Jul 29, 2026 | 44.00 | 44.25 | 44.00 | 44.25 | 44.25 | -3.70% | 5,307 |
| Jul 28, 2026 | 45.65 | 47.35 | 44.80 | 45.95 | 45.95 | -2.85% | 53,335 |
| Jul 27, 2026 | 46.10 | 47.35 | 44.65 | 47.30 | 47.30 | 2.94% | 24,035 |
| Jul 24, 2026 | 44.20 | 45.95 | 44.20 | 45.95 | 45.95 | 9.27% | 8,283 |
| Jul 23, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -4.76% | 100 |
| Jul 22, 2026 | 43.50 | 44.15 | 42.00 | 44.15 | 44.15 | 2.67% | 24,092 |
| Jul 20, 2026 | 42.20 | 44.05 | 41.90 | 43.00 | 43.00 | -3.04% | 7,150 |
| Jul 17, 2026 | 45.35 | 45.95 | 43.70 | 44.35 | 44.35 | -2.31% | 48,330 |
| Jul 16, 2026 | 48.00 | 48.20 | 45.40 | 45.40 | 45.40 | -6.39% | 46,259 |
| Jul 15, 2026 | 50.00 | 50.00 | 48.45 | 48.50 | 48.50 | -2.90% | 20,591 |
| Jul 14, 2026 | 50.60 | 50.60 | 47.55 | 49.95 | 49.95 | -1.09% | 20,251 |
| Jul 13, 2026 | 53.00 | 53.00 | 50.00 | 50.50 | 50.50 | -4.72% | 20,124 |
| Jul 9, 2026 | 53.00 | 55.00 | 52.30 | 53.00 | 53.00 | - | 18,608 |
| Jul 8, 2026 | 52.60 | 55.00 | 51.10 | 53.00 | 53.00 | 0.74% | 31,877 |
| Jul 7, 2026 | 52.00 | 55.60 | 50.10 | 54.60 | 52.61 | 5.20% | 56,220 |
| Jul 6, 2026 | 51.00 | 51.90 | 50.00 | 51.90 | 50.01 | 1.96% | 6,010 |
| Jul 3, 2026 | 51.00 | 51.00 | 49.60 | 50.90 | 49.05 | - | 4,364 |
| Jul 2, 2026 | 51.00 | 51.00 | 48.95 | 50.90 | 49.05 | -0.20% | 26,051 |
| Jul 1, 2026 | 51.00 | 51.00 | 49.50 | 51.00 | 49.14 | - | 1,002 |
| Jun 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.14 | - | 1,970 |
| Jun 29, 2026 | 51.00 | 51.00 | 49.55 | 51.00 | 49.14 | 0.20% | 1,202 |
| Jun 26, 2026 | 50.40 | 52.30 | 49.55 | 50.90 | 49.05 | 0.99% | 19,117 |
| Jun 25, 2026 | 50.50 | 50.50 | 48.55 | 50.40 | 48.56 | - | 4,039 |
| Jun 24, 2026 | 54.00 | 54.00 | 48.65 | 50.40 | 48.56 | -6.49% | 59,937 |
| Jun 23, 2026 | 52.60 | 56.30 | 51.40 | 53.90 | 51.94 | -1.28% | 62,105 |
| Jun 22, 2026 | 56.50 | 60.50 | 54.00 | 54.60 | 52.61 | -3.02% | 126,998 |
| Jun 18, 2026 | 54.00 | 56.40 | 53.50 | 56.30 | 54.25 | 4.45% | 57,575 |
| Jun 17, 2026 | 51.00 | 54.80 | 51.00 | 53.90 | 51.94 | 6.31% | 29,090 |
| Jun 16, 2026 | 52.00 | 52.00 | 49.55 | 50.70 | 48.85 | -2.50% | 22,076 |
| Jun 15, 2026 | 52.20 | 52.20 | 49.75 | 52.00 | 50.11 | 0.78% | 339 |
| Jun 12, 2026 | 50.00 | 52.00 | 49.75 | 51.60 | 49.72 | 3.20% | 11,221 |
| Jun 11, 2026 | 53.90 | 53.90 | 48.80 | 50.00 | 48.18 | -6.89% | 47,545 |
| Jun 10, 2026 | 54.00 | 57.70 | 51.90 | 53.70 | 51.74 | -0.37% | 83,580 |
| Jun 9, 2026 | 55.00 | 57.20 | 52.30 | 53.90 | 51.94 | -1.82% | 72,056 |
| Jun 8, 2026 | 54.80 | 56.70 | 52.40 | 54.90 | 52.90 | -4.02% | 56,850 |
| Jun 5, 2026 | 51.00 | 58.00 | 51.00 | 57.20 | 55.12 | 12.38% | 186,499 |