Genii Ideas Co., Ltd. (TPE:7631)
Taiwan
· Delayed Price · Currency is TWD 131.00
+3.00 (2.34%)
At close: Apr 28, 2026
Genii Ideas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 129.00 | 130.50 | 127.00 | 127.00 | 127.00 | -3.05% | 46,250 |
| Apr 28, 2026 | 124.00 | 132.00 | 122.50 | 131.00 | 131.00 | 2.34% | 27,524 |
| Apr 27, 2026 | 133.00 | 133.00 | 125.50 | 128.00 | 128.00 | -3.40% | 57,224 |
| Apr 24, 2026 | 138.00 | 138.00 | 132.50 | 132.50 | 132.50 | -2.57% | 31,357 |
| Apr 23, 2026 | 141.00 | 142.00 | 131.00 | 136.00 | 136.00 | -3.20% | 103,562 |
| Apr 22, 2026 | 134.00 | 142.00 | 134.00 | 140.50 | 140.50 | 4.85% | 131,105 |
| Apr 21, 2026 | 138.00 | 139.50 | 131.00 | 134.00 | 134.00 | -2.55% | 97,794 |
| Apr 20, 2026 | 137.00 | 140.00 | 133.00 | 137.50 | 137.50 | 0.36% | 152,169 |
| Apr 17, 2026 | 144.00 | 150.00 | 136.50 | 137.00 | 137.00 | -0.36% | 434,653 |
| Apr 16, 2026 | 131.00 | 137.50 | 130.00 | 137.50 | 137.50 | 10.00% | 181,240 |
| Apr 15, 2026 | 114.50 | 127.00 | 114.50 | 125.00 | 125.00 | 5.49% | 89,223 |
| Apr 14, 2026 | 108.50 | 119.00 | 108.50 | 118.50 | 118.50 | 9.22% | 251,158 |
| Apr 13, 2026 | 110.00 | 110.00 | 108.00 | 108.50 | 108.50 | -2.25% | 30,154 |
| Apr 10, 2026 | 110.00 | 115.00 | 109.50 | 111.00 | 111.00 | 0.91% | 118,121 |
| Apr 9, 2026 | 112.00 | 112.00 | 107.50 | 110.00 | 110.00 | -0.90% | 58,108 |
| Apr 8, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.45% | 85,237 |
| Apr 7, 2026 | 111.00 | 112.00 | 108.00 | 110.50 | 110.50 | -0.90% | 57,206 |
| Apr 2, 2026 | 112.50 | 114.00 | 111.00 | 111.50 | 111.50 | - | 34,169 |
| Apr 1, 2026 | 112.00 | 114.50 | 110.00 | 111.50 | 111.50 | 0.45% | 175,009 |
| Mar 31, 2026 | 114.00 | 114.00 | 107.50 | 111.00 | 111.00 | -1.77% | 51,076 |
| Mar 30, 2026 | 111.00 | 114.50 | 108.50 | 113.00 | 113.00 | -1.31% | 83,130 |
| Mar 27, 2026 | 112.50 | 116.00 | 112.50 | 114.50 | 114.50 | -1.72% | 34,500 |
| Mar 26, 2026 | 111.00 | 117.50 | 110.50 | 116.50 | 115.75 | 0.87% | 48,114 |
| Mar 25, 2026 | 115.50 | 119.50 | 113.50 | 115.50 | 114.76 | -1.28% | 75,112 |
| Mar 24, 2026 | 114.00 | 117.00 | 110.50 | 117.00 | 116.25 | 2.18% | 38,001 |
| Mar 23, 2026 | 114.00 | 115.50 | 110.00 | 114.50 | 113.76 | -1.29% | 60,154 |
| Mar 20, 2026 | 116.00 | 116.00 | 115.00 | 116.00 | 115.25 | -0.85% | 12,000 |
| Mar 19, 2026 | 116.00 | 117.00 | 112.50 | 117.00 | 116.25 | 0.86% | 31,480 |
| Mar 18, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 115.25 | -1.69% | 14,728 |
| Mar 17, 2026 | 118.00 | 119.50 | 118.00 | 118.00 | 117.24 | -0.42% | 18,000 |
| Mar 16, 2026 | 114.50 | 118.50 | 114.50 | 118.50 | 117.74 | 0.85% | 16,453 |
| Mar 13, 2026 | 118.50 | 118.50 | 115.00 | 117.50 | 116.74 | -2.08% | 13,659 |
| Mar 12, 2026 | 121.50 | 121.50 | 113.50 | 120.00 | 119.23 | 1.69% | 40,609 |
| Mar 11, 2026 | 115.00 | 118.00 | 114.00 | 118.00 | 117.24 | 7.27% | 15,508 |
| Mar 10, 2026 | 112.00 | 112.00 | 109.50 | 110.00 | 109.29 | - | 15,013 |
| Mar 9, 2026 | 111.50 | 111.50 | 106.00 | 110.00 | 109.29 | -0.45% | 15,534 |
| Mar 6, 2026 | 111.00 | 111.00 | 108.50 | 110.50 | 109.79 | -2.21% | 27,002 |
| Mar 5, 2026 | 116.50 | 117.00 | 111.50 | 113.00 | 112.27 | - | 36,000 |
| Mar 4, 2026 | 112.00 | 114.50 | 106.50 | 113.00 | 112.27 | -4.24% | 194,001 |
| Mar 3, 2026 | 117.00 | 119.50 | 113.00 | 118.00 | 117.24 | -2.48% | 38,011 |
| Mar 2, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.22 | - | 1,013 |
| Feb 26, 2026 | 119.50 | 121.00 | 119.50 | 121.00 | 120.22 | 0.83% | 16,235 |
| Feb 25, 2026 | 119.50 | 120.00 | 119.50 | 120.00 | 119.23 | - | 3,001 |
| Feb 24, 2026 | 118.00 | 121.50 | 118.00 | 120.00 | 119.23 | -0.83% | 36,161 |
| Feb 23, 2026 | 120.00 | 121.00 | 117.50 | 121.00 | 120.22 | - | 26,020 |
| Feb 11, 2026 | 120.00 | 121.00 | 116.00 | 121.00 | 120.22 | 0.41% | 27,158 |
| Feb 10, 2026 | 121.50 | 122.00 | 119.00 | 120.50 | 119.72 | -0.41% | 13,408 |
| Feb 9, 2026 | 121.00 | 121.00 | 117.50 | 121.00 | 120.22 | - | 45,309 |
| Feb 6, 2026 | 120.00 | 121.50 | 114.00 | 121.00 | 120.22 | - | 38,194 |
| Feb 5, 2026 | 122.50 | 122.50 | 121.00 | 121.00 | 120.22 | - | 5,154 |
| Feb 4, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 120.22 | 0.41% | 21,000 |
| Feb 3, 2026 | 121.50 | 121.50 | 120.50 | 120.50 | 119.72 | -1.23% | 6,000 |
| Feb 2, 2026 | 122.00 | 122.00 | 120.50 | 122.00 | 121.21 | -0.41% | 12,004 |
| Jan 30, 2026 | 123.00 | 125.00 | 121.00 | 122.50 | 121.71 | -0.41% | 61,001 |
| Jan 29, 2026 | 122.00 | 123.00 | 121.50 | 123.00 | 122.21 | -0.40% | 10,252 |
| Jan 28, 2026 | 122.00 | 123.50 | 122.00 | 123.50 | 122.70 | 0.82% | 17,042 |
| Jan 27, 2026 | 120.00 | 122.50 | 120.00 | 122.50 | 121.71 | - | 6,570 |
| Jan 26, 2026 | 118.50 | 122.50 | 118.00 | 122.50 | 121.71 | - | 17,245 |
| Jan 23, 2026 | 119.50 | 124.00 | 119.50 | 122.50 | 121.71 | -0.81% | 13,335 |
| Jan 22, 2026 | 124.00 | 124.50 | 123.50 | 123.50 | 122.70 | -0.40% | 9,015 |
| Jan 21, 2026 | 123.50 | 124.00 | 122.50 | 124.00 | 123.20 | 0.40% | 15,536 |
| Jan 20, 2026 | 124.50 | 125.50 | 123.00 | 123.50 | 122.70 | -0.80% | 24,503 |
| Jan 19, 2026 | 126.00 | 126.50 | 124.50 | 124.50 | 123.70 | -2.73% | 25,197 |
| Jan 16, 2026 | 129.00 | 132.00 | 128.00 | 128.00 | 127.18 | - | 24,481 |
| Jan 15, 2026 | 127.00 | 130.00 | 127.00 | 128.00 | 127.18 | -1.54% | 14,104 |
| Jan 14, 2026 | 129.00 | 130.00 | 123.50 | 130.00 | 129.16 | - | 42,542 |
| Jan 13, 2026 | 128.50 | 133.50 | 121.50 | 130.00 | 129.16 | -3.70% | 274,655 |
| Jan 12, 2026 | 148.00 | 148.50 | 135.00 | 135.00 | 134.13 | -9.70% | 187,176 |
| Jan 9, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 148.54 | 9.93% | 589,359 |
| Jan 8, 2026 | 135.00 | 137.00 | 135.00 | 136.00 | 135.12 | -0.37% | 30,142 |
| Jan 7, 2026 | 136.00 | 138.00 | 134.00 | 136.50 | 135.62 | -0.36% | 27,022 |
| Jan 6, 2026 | 140.00 | 140.00 | 136.00 | 137.00 | 136.12 | -2.14% | 18,360 |
| Jan 5, 2026 | 129.00 | 140.00 | 129.00 | 140.00 | 139.10 | 9.38% | 85,365 |
| Jan 2, 2026 | 126.00 | 128.00 | 125.50 | 128.00 | 127.18 | - | 7,060 |
| Dec 31, 2025 | 127.00 | 128.00 | 126.00 | 128.00 | 127.18 | -0.78% | 32,746 |
| Dec 30, 2025 | 126.00 | 129.00 | 126.00 | 129.00 | 128.17 | 0.78% | 21,010 |
| Dec 29, 2025 | 128.00 | 128.50 | 125.00 | 128.00 | 126.44 | - | 18,486 |
| Dec 26, 2025 | 128.00 | 130.50 | 128.00 | 128.00 | 126.44 | -1.92% | 13,163 |
| Dec 24, 2025 | 130.00 | 130.50 | 129.50 | 130.50 | 128.91 | -0.38% | 10,000 |
| Dec 23, 2025 | 129.50 | 131.00 | 129.50 | 131.00 | 129.41 | -0.76% | 18,011 |
| Dec 22, 2025 | 131.00 | 132.00 | 130.00 | 132.00 | 130.39 | - | 10,005 |
| Dec 19, 2025 | 133.00 | 133.50 | 132.00 | 132.00 | 130.39 | -1.49% | 26,018 |
| Dec 18, 2025 | 131.50 | 134.00 | 131.50 | 134.00 | 132.37 | -0.74% | 9,568 |
| Dec 17, 2025 | 136.00 | 136.00 | 133.00 | 135.00 | 133.36 | - | 9,951 |
| Dec 16, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 133.36 | - | 16,103 |
| Dec 15, 2025 | 127.50 | 138.50 | 127.50 | 135.00 | 133.36 | 7.14% | 76,426 |
| Dec 12, 2025 | 127.00 | 127.50 | 124.50 | 126.00 | 124.47 | -1.18% | 37,104 |
| Dec 11, 2025 | 129.00 | 129.00 | 127.50 | 127.50 | 125.95 | 1.59% | 32,000 |
| Dec 10, 2025 | 125.00 | 125.50 | 125.00 | 125.50 | 123.97 | -0.79% | 3,018 |
| Dec 9, 2025 | 125.50 | 126.50 | 125.00 | 126.50 | 124.96 | 0.40% | 13,003 |
| Dec 8, 2025 | 126.50 | 126.50 | 126.00 | 126.00 | 124.47 | -2.33% | 8,002 |
| Dec 3, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 127.43 | - | 2,003 |
| Dec 2, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 127.43 | -0.77% | 4,000 |
| Dec 1, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 128.42 | 0.78% | 3,098 |
| Nov 28, 2025 | 125.00 | 129.00 | 125.00 | 129.00 | 127.43 | -0.39% | 5,000 |
| Nov 27, 2025 | 125.00 | 129.50 | 125.00 | 129.50 | 127.93 | 1.57% | 8,009 |
| Nov 26, 2025 | 125.00 | 127.50 | 125.00 | 127.50 | 125.95 | 2.00% | 3,050 |
| Nov 25, 2025 | 124.00 | 125.00 | 123.50 | 125.00 | 123.48 | -1.57% | 13,001 |
| Nov 24, 2025 | 124.00 | 127.00 | 123.00 | 127.00 | 125.46 | -0.39% | 12,101 |
| Nov 21, 2025 | 123.00 | 128.00 | 123.00 | 127.50 | 125.95 | 0.39% | 19,121 |