Genesis Technology, Inc. (TPEX:6221)
Taiwan
· Delayed Price · Currency is TWD 32.75
-0.20 (-0.61%)
At close: Dec 5, 2025
Genesis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.75 | 32.75 | 32.45 | 32.75 | 32.75 | -0.61% | 68,679 |
| Dec 4, 2025 | 33.00 | 33.20 | 32.60 | 32.95 | 32.95 | 0.15% | 55,261 |
| Dec 3, 2025 | 33.00 | 33.10 | 32.80 | 32.90 | 32.90 | - | 75,259 |
| Dec 2, 2025 | 33.00 | 33.45 | 32.80 | 32.90 | 32.90 | 0.61% | 111,627 |
| Dec 1, 2025 | 32.70 | 33.05 | 32.65 | 32.70 | 32.70 | - | 59,815 |
| Nov 28, 2025 | 32.30 | 32.85 | 32.20 | 32.70 | 32.70 | 1.55% | 104,336 |
| Nov 27, 2025 | 32.60 | 32.60 | 32.05 | 32.20 | 32.20 | -0.92% | 128,018 |
| Nov 26, 2025 | 32.25 | 32.60 | 32.10 | 32.50 | 32.50 | 1.72% | 93,145 |
| Nov 25, 2025 | 31.40 | 32.10 | 31.40 | 31.95 | 31.95 | 2.08% | 115,347 |
| Nov 24, 2025 | 31.15 | 31.55 | 31.15 | 31.30 | 31.30 | 0.81% | 37,258 |
| Nov 21, 2025 | 31.30 | 31.45 | 31.05 | 31.05 | 31.05 | -1.27% | 159,350 |
| Nov 20, 2025 | 32.00 | 32.40 | 31.15 | 31.45 | 31.45 | 1.13% | 140,572 |
| Nov 19, 2025 | 31.95 | 32.10 | 31.05 | 31.10 | 31.10 | -2.81% | 275,321 |
| Nov 18, 2025 | 32.00 | 32.40 | 31.70 | 32.00 | 32.00 | - | 178,376 |
| Nov 17, 2025 | 32.45 | 32.45 | 31.90 | 32.00 | 32.00 | -1.08% | 179,670 |
| Nov 14, 2025 | 32.15 | 33.25 | 32.15 | 32.35 | 32.35 | -0.31% | 249,058 |
| Nov 13, 2025 | 33.75 | 33.75 | 32.35 | 32.45 | 32.45 | -4.56% | 744,248 |
| Nov 12, 2025 | 33.55 | 34.15 | 33.45 | 34.00 | 34.00 | 0.44% | 200,002 |
| Nov 11, 2025 | 34.10 | 34.55 | 33.50 | 33.85 | 33.85 | -2.17% | 534,568 |
| Nov 10, 2025 | 36.05 | 36.05 | 34.60 | 34.60 | 34.60 | -4.02% | 518,726 |
| Nov 7, 2025 | 36.30 | 36.40 | 35.90 | 36.05 | 36.05 | -0.55% | 153,286 |
| Nov 6, 2025 | 36.50 | 36.50 | 36.15 | 36.25 | 36.25 | -0.14% | 131,329 |
| Nov 5, 2025 | 36.55 | 36.55 | 36.00 | 36.30 | 36.30 | -1.09% | 358,278 |
| Nov 4, 2025 | 37.00 | 37.80 | 36.55 | 36.70 | 36.70 | -1.08% | 428,105 |
| Nov 3, 2025 | 38.25 | 38.40 | 37.05 | 37.10 | 37.10 | -3.01% | 620,196 |
| Oct 31, 2025 | 37.70 | 39.50 | 37.70 | 38.25 | 38.25 | 2.25% | 1,013,187 |
| Oct 30, 2025 | 38.30 | 38.82 | 36.33 | 37.41 | 37.41 | -2.13% | 937,171 |
| Oct 29, 2025 | 37.70 | 38.37 | 37.70 | 38.22 | 38.22 | 1.57% | 445,506 |
| Oct 28, 2025 | 37.26 | 38.07 | 37.26 | 37.63 | 37.63 | - | 365,146 |
| Oct 27, 2025 | 39.48 | 39.48 | 37.41 | 37.63 | 37.63 | -3.42% | 1,101,655 |
| Oct 23, 2025 | 38.52 | 39.33 | 38.22 | 38.96 | 38.96 | 1.15% | 352,784 |
| Oct 22, 2025 | 39.11 | 39.11 | 38.30 | 38.52 | 38.52 | -0.95% | 569,830 |
| Oct 21, 2025 | 39.78 | 39.78 | 38.89 | 38.89 | 38.89 | -1.69% | 622,587 |
| Oct 20, 2025 | 40.74 | 40.96 | 38.82 | 39.56 | 39.56 | -2.02% | 990,882 |
| Oct 17, 2025 | 39.11 | 40.74 | 39.11 | 40.37 | 40.37 | 3.41% | 971,218 |
| Oct 16, 2025 | 38.52 | 39.48 | 38.30 | 39.04 | 39.04 | 3.74% | 596,185 |
| Oct 15, 2025 | 36.82 | 38.00 | 36.82 | 37.63 | 37.63 | 2.21% | 447,026 |
| Oct 14, 2025 | 36.30 | 37.85 | 36.30 | 36.82 | 36.81 | 1.85% | 537,543 |
| Oct 13, 2025 | 35.85 | 36.52 | 35.26 | 36.15 | 36.15 | 0.31% | 534,570 |
| Oct 9, 2025 | 35.85 | 36.56 | 35.67 | 36.04 | 36.04 | 0.72% | 412,580 |
| Oct 8, 2025 | 35.11 | 35.89 | 35.11 | 35.78 | 35.78 | 0.42% | 173,830 |
| Oct 7, 2025 | 34.52 | 35.78 | 34.52 | 35.63 | 35.63 | 3.78% | 414,165 |
| Oct 3, 2025 | 34.44 | 34.59 | 34.22 | 34.33 | 34.33 | 0.11% | 199,338 |
| Oct 2, 2025 | 34.41 | 34.44 | 34.19 | 34.30 | 34.30 | -0.32% | 321,097 |
| Oct 1, 2025 | 34.59 | 34.82 | 34.22 | 34.41 | 34.41 | -0.32% | 433,520 |
| Sep 30, 2025 | 34.67 | 34.82 | 34.41 | 34.52 | 34.52 | -0.43% | 383,969 |
| Sep 26, 2025 | 34.85 | 35.15 | 34.48 | 34.67 | 34.67 | -0.53% | 387,316 |
| Sep 25, 2025 | 34.82 | 35.52 | 34.78 | 34.85 | 34.85 | -0.11% | 366,979 |
| Sep 24, 2025 | 34.96 | 35.33 | 34.67 | 34.89 | 34.89 | -0.32% | 374,269 |
| Sep 23, 2025 | 35.26 | 35.70 | 34.82 | 35.00 | 35.00 | -0.73% | 341,097 |
| Sep 22, 2025 | 35.41 | 35.70 | 35.22 | 35.26 | 35.26 | - | 322,814 |
| Sep 19, 2025 | 35.56 | 35.70 | 35.15 | 35.26 | 35.26 | -0.73% | 348,268 |
| Sep 18, 2025 | 35.30 | 35.56 | 35.19 | 35.52 | 35.52 | 0.11% | 283,759 |
| Sep 17, 2025 | 35.41 | 36.15 | 35.04 | 35.48 | 35.48 | 0.10% | 353,596 |
| Sep 16, 2025 | 34.89 | 35.78 | 34.89 | 35.44 | 35.44 | 1.59% | 238,678 |
| Sep 15, 2025 | 35.41 | 35.63 | 34.44 | 34.89 | 34.89 | -1.36% | 633,108 |
| Sep 12, 2025 | 35.70 | 35.70 | 35.11 | 35.37 | 35.37 | 0.74% | 394,537 |
| Sep 11, 2025 | 36.00 | 36.30 | 35.07 | 35.11 | 35.11 | -5.01% | 1,142,078 |
| Sep 10, 2025 | 37.04 | 37.56 | 36.82 | 36.96 | 36.96 | - | 342,458 |
| Sep 9, 2025 | 37.33 | 37.70 | 36.37 | 36.96 | 36.96 | -1.19% | 658,690 |
| Sep 8, 2025 | 37.26 | 37.56 | 36.89 | 37.41 | 37.41 | 0.60% | 472,707 |
| Sep 5, 2025 | 38.67 | 38.67 | 36.74 | 37.19 | 37.19 | -3.83% | 1,124,230 |
| Sep 4, 2025 | 39.19 | 39.56 | 38.52 | 38.67 | 38.67 | -0.57% | 413,217 |
| Sep 3, 2025 | 38.52 | 39.04 | 38.44 | 38.89 | 38.89 | 0.57% | 137,749 |
| Sep 2, 2025 | 39.19 | 39.19 | 38.37 | 38.67 | 38.67 | -0.38% | 271,780 |
| Sep 1, 2025 | 39.48 | 39.63 | 38.74 | 38.82 | 38.81 | -1.69% | 259,627 |
| Aug 29, 2025 | 39.63 | 39.93 | 39.04 | 39.48 | 39.48 | - | 575,374 |
| Aug 28, 2025 | 39.11 | 39.48 | 38.82 | 39.48 | 39.48 | 1.14% | 471,683 |
| Aug 27, 2025 | 38.37 | 39.48 | 38.07 | 39.04 | 39.04 | 2.13% | 582,495 |
| Aug 26, 2025 | 38.74 | 38.74 | 37.85 | 38.22 | 38.22 | -1.34% | 381,115 |
| Aug 25, 2025 | 38.59 | 39.19 | 38.37 | 38.74 | 38.74 | 1.36% | 465,781 |
| Aug 22, 2025 | 38.59 | 38.82 | 37.56 | 38.22 | 38.22 | -0.96% | 666,864 |
| Aug 21, 2025 | 39.41 | 39.85 | 38.59 | 38.59 | 38.59 | -1.51% | 520,782 |
| Aug 20, 2025 | 38.96 | 39.78 | 37.93 | 39.19 | 39.19 | 0.76% | 678,742 |
| Aug 19, 2025 | 39.63 | 39.63 | 38.59 | 38.89 | 38.89 | -1.31% | 517,522 |
| Aug 18, 2025 | 40.37 | 41.11 | 39.33 | 39.41 | 39.41 | -1.48% | 853,216 |
| Aug 15, 2025 | 38.00 | 40.00 | 37.70 | 40.00 | 40.00 | 5.47% | 825,136 |
| Aug 14, 2025 | 38.89 | 38.89 | 37.85 | 37.93 | 37.93 | -1.16% | 592,435 |
| Aug 13, 2025 | 39.26 | 41.33 | 38.37 | 38.37 | 38.37 | 1.77% | 1,230,381 |
| Aug 12, 2025 | 37.19 | 38.44 | 37.11 | 37.70 | 37.70 | 0.99% | 609,901 |
| Aug 11, 2025 | 36.89 | 38.15 | 36.41 | 37.33 | 37.33 | 4.24% | 1,049,706 |
| Aug 8, 2025 | 35.33 | 35.93 | 34.96 | 35.82 | 35.81 | 1.58% | 258,435 |
| Aug 7, 2025 | 35.82 | 36.00 | 35.26 | 35.26 | 35.26 | -1.45% | 279,134 |
| Aug 6, 2025 | 36.30 | 36.30 | 35.63 | 35.78 | 35.78 | -0.72% | 175,733 |
| Aug 5, 2025 | 34.52 | 36.11 | 34.52 | 36.04 | 36.04 | 4.62% | 430,220 |
| Aug 4, 2025 | 34.56 | 34.82 | 34.15 | 34.44 | 34.44 | -0.43% | 256,189 |
| Aug 1, 2025 | 34.44 | 34.85 | 34.11 | 34.59 | 34.59 | -1.06% | 412,460 |
| Jul 31, 2025 | 35.78 | 35.78 | 34.59 | 34.96 | 34.96 | -2.78% | 656,926 |
| Jul 30, 2025 | 35.33 | 36.07 | 35.11 | 35.96 | 35.96 | 2.00% | 205,295 |
| Jul 29, 2025 | 35.59 | 35.59 | 34.96 | 35.26 | 35.26 | -1.45% | 344,941 |
| Jul 28, 2025 | 35.33 | 36.37 | 35.19 | 35.78 | 35.78 | 1.47% | 241,857 |
| Jul 25, 2025 | 35.22 | 35.56 | 35.19 | 35.26 | 35.26 | 0.11% | 285,823 |
| Jul 24, 2025 | 35.78 | 36.22 | 35.07 | 35.22 | 35.22 | -0.94% | 391,705 |
| Jul 23, 2025 | 35.74 | 35.82 | 35.52 | 35.56 | 35.56 | 0.32% | 310,356 |
| Jul 22, 2025 | 36.74 | 36.74 | 35.44 | 35.44 | 35.44 | -3.53% | 488,020 |
| Jul 21, 2025 | 37.41 | 37.41 | 36.67 | 36.74 | 36.74 | -2.17% | 438,710 |
| Jul 18, 2025 | 36.00 | 38.59 | 36.00 | 37.56 | 37.56 | 4.75% | 880,665 |
| Jul 17, 2025 | 35.26 | 36.00 | 35.04 | 35.85 | 35.85 | 2.33% | 380,427 |
| Jul 16, 2025 | 35.67 | 36.04 | 34.70 | 35.04 | 35.04 | -1.77% | 1,124,289 |
| Jul 15, 2025 | 36.15 | 36.37 | 35.67 | 35.67 | 35.67 | -1.63% | 323,811 |