Genie Networks Limited (TPEX:8298)
Taiwan · Delayed Price · Currency is TWD 50.40
+1.45 (2.96%)
May 29, 2026, 1:48 PM CST
Genie Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 40.00 | 43.10 | 36.70 | 43.10 | 43.10 | 7.75% | 74,913 |
| Apr 7, 2026 | 41.00 | 41.05 | 37.60 | 40.00 | 40.00 | -2.44% | 49,967 |
| Apr 2, 2026 | 41.05 | 44.90 | 39.50 | 41.00 | 41.00 | -0.49% | 52,002 |
| Apr 1, 2026 | 39.00 | 41.55 | 39.00 | 41.20 | 41.20 | 5.64% | 33,819 |
| Mar 31, 2026 | 41.05 | 41.05 | 37.10 | 39.00 | 39.00 | -4.99% | 36,758 |
| Mar 30, 2026 | 43.00 | 44.80 | 34.20 | 41.05 | 41.05 | -8.37% | 119,672 |
| Mar 27, 2026 | 51.00 | 51.00 | 43.30 | 44.80 | 44.80 | -12.16% | 168,909 |
| Mar 26, 2026 | 56.30 | 58.90 | 45.00 | 51.00 | 51.00 | -9.41% | 534,269 |
| Mar 25, 2026 | 37.30 | 57.00 | 36.10 | 56.30 | 56.30 | 50.94% | 777,579 |
| Mar 24, 2026 | 32.30 | 37.50 | 31.00 | 37.30 | 37.30 | 15.48% | 266,171 |
| Mar 23, 2026 | 29.50 | 32.60 | 29.50 | 32.30 | 32.30 | 9.49% | 32,154 |
| Mar 20, 2026 | 29.00 | 29.50 | 28.80 | 29.50 | 29.50 | -2.64% | 5,613 |
| Mar 19, 2026 | 29.00 | 30.30 | 29.00 | 30.30 | 30.30 | -0.66% | 13,954 |
| Mar 18, 2026 | 30.50 | 30.50 | 29.00 | 30.50 | 30.50 | - | 9,357 |