Genesis Technology, Inc. (TPEX:6221)
Taiwan
· Delayed Price · Currency is TWD 27.45
-1.00 (-3.51%)
At close: Mar 9, 2026
Genesis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.05 | 28.40 | 27.05 | 27.45 | 27.45 | -3.51% | 224,234 |
| Mar 6, 2026 | 28.25 | 28.45 | 28.15 | 28.45 | 28.45 | 0.71% | 88,002 |
| Mar 5, 2026 | 28.10 | 28.35 | 27.95 | 28.25 | 28.25 | 2.54% | 137,033 |
| Mar 4, 2026 | 28.85 | 28.85 | 27.55 | 27.55 | 27.55 | -4.51% | 349,740 |
| Mar 3, 2026 | 29.05 | 29.35 | 28.80 | 28.85 | 28.85 | -0.69% | 222,466 |
| Mar 2, 2026 | 29.35 | 29.55 | 28.85 | 29.05 | 29.05 | -1.86% | 203,260 |
| Feb 26, 2026 | 29.20 | 29.80 | 29.20 | 29.60 | 29.60 | 2.60% | 261,634 |
| Feb 25, 2026 | 28.60 | 28.85 | 28.60 | 28.85 | 28.85 | 1.05% | 125,372 |
| Feb 24, 2026 | 28.80 | 29.20 | 28.55 | 28.55 | 28.55 | -1.21% | 244,838 |
| Feb 23, 2026 | 28.70 | 29.15 | 28.65 | 28.90 | 28.90 | 0.87% | 173,342 |
| Feb 11, 2026 | 29.15 | 29.75 | 28.65 | 28.65 | 28.65 | -0.52% | 251,049 |
| Feb 10, 2026 | 28.95 | 29.05 | 28.50 | 28.80 | 28.80 | 0.70% | 124,141 |
| Feb 9, 2026 | 29.30 | 29.30 | 28.60 | 28.60 | 28.60 | -0.69% | 154,860 |
| Feb 6, 2026 | 29.25 | 29.25 | 28.75 | 28.80 | 28.80 | -1.87% | 193,496 |
| Feb 5, 2026 | 29.55 | 29.65 | 29.35 | 29.35 | 29.35 | -0.51% | 115,443 |
| Feb 4, 2026 | 29.25 | 29.80 | 29.20 | 29.50 | 29.50 | 0.34% | 113,851 |
| Feb 3, 2026 | 29.40 | 29.75 | 29.20 | 29.40 | 29.40 | 0.17% | 117,632 |
| Feb 2, 2026 | 29.70 | 29.70 | 29.00 | 29.35 | 29.35 | -1.18% | 174,102 |
| Jan 30, 2026 | 30.15 | 30.15 | 29.70 | 29.70 | 29.70 | -1.66% | 181,759 |
| Jan 29, 2026 | 30.50 | 30.55 | 30.10 | 30.20 | 30.20 | -0.17% | 140,894 |
| Jan 28, 2026 | 30.35 | 30.50 | 30.10 | 30.25 | 30.25 | -0.33% | 199,239 |
| Jan 27, 2026 | 30.90 | 30.90 | 30.35 | 30.35 | 30.35 | -1.78% | 179,574 |
| Jan 26, 2026 | 30.65 | 31.00 | 30.55 | 30.90 | 30.90 | 0.98% | 174,987 |
| Jan 23, 2026 | 30.30 | 30.95 | 30.10 | 30.60 | 30.60 | 0.99% | 193,164 |
| Jan 22, 2026 | 30.05 | 30.40 | 30.00 | 30.30 | 30.30 | 0.83% | 159,109 |
| Jan 21, 2026 | 30.60 | 30.65 | 30.05 | 30.05 | 30.05 | -2.44% | 280,760 |
| Jan 20, 2026 | 31.40 | 31.55 | 30.60 | 30.80 | 30.80 | -2.38% | 354,461 |
| Jan 19, 2026 | 31.30 | 31.80 | 31.30 | 31.55 | 31.55 | 0.80% | 185,287 |
| Jan 16, 2026 | 31.70 | 32.00 | 31.30 | 31.30 | 31.30 | -0.79% | 329,055 |
| Jan 15, 2026 | 31.80 | 32.15 | 31.50 | 31.55 | 31.55 | -0.79% | 285,386 |
| Jan 14, 2026 | 31.85 | 32.65 | 31.20 | 31.80 | 31.80 | 0.63% | 1,508,293 |
| Jan 13, 2026 | 28.80 | 31.60 | 28.55 | 31.60 | 31.60 | 9.91% | 1,530,995 |
| Jan 12, 2026 | 29.00 | 29.00 | 28.60 | 28.75 | 28.75 | -0.86% | 498,463 |
| Jan 9, 2026 | 29.55 | 29.55 | 28.85 | 29.00 | 29.00 | -2.19% | 353,882 |
| Jan 8, 2026 | 30.15 | 30.30 | 29.60 | 29.65 | 29.65 | -1.66% | 438,292 |
| Jan 7, 2026 | 30.15 | 30.50 | 30.10 | 30.15 | 30.15 | -0.66% | 275,425 |
| Jan 6, 2026 | 31.50 | 31.55 | 30.15 | 30.35 | 30.35 | -4.56% | 714,965 |
| Jan 5, 2026 | 32.20 | 32.35 | 31.75 | 31.80 | 31.80 | 0.32% | 161,525 |
| Jan 2, 2026 | 31.80 | 31.80 | 31.55 | 31.70 | 31.70 | 0.32% | 77,574 |
| Dec 31, 2025 | 31.75 | 31.90 | 31.50 | 31.60 | 31.60 | -0.47% | 99,156 |
| Dec 30, 2025 | 32.00 | 32.60 | 31.75 | 31.75 | 31.75 | -1.70% | 112,553 |
| Dec 29, 2025 | 31.95 | 32.80 | 31.95 | 32.30 | 32.30 | 0.62% | 667,421 |
| Dec 26, 2025 | 32.50 | 32.55 | 32.05 | 32.10 | 32.10 | -0.47% | 110,707 |
| Dec 24, 2025 | 32.40 | 32.55 | 32.20 | 32.25 | 32.25 | 0.31% | 71,632 |
| Dec 23, 2025 | 32.10 | 32.55 | 32.05 | 32.15 | 32.15 | 0.31% | 139,535 |
| Dec 22, 2025 | 32.50 | 32.50 | 31.90 | 32.05 | 32.05 | 0.16% | 107,127 |
| Dec 19, 2025 | 31.30 | 32.05 | 31.30 | 32.00 | 32.00 | 2.89% | 136,786 |
| Dec 18, 2025 | 31.50 | 31.80 | 31.05 | 31.10 | 31.10 | -1.74% | 117,664 |
| Dec 17, 2025 | 31.00 | 31.85 | 31.00 | 31.65 | 31.65 | 1.61% | 97,426 |
| Dec 16, 2025 | 31.70 | 31.70 | 31.00 | 31.15 | 31.15 | -2.35% | 315,530 |
| Dec 15, 2025 | 31.40 | 32.05 | 31.40 | 31.90 | 31.90 | 0.31% | 54,168 |
| Dec 12, 2025 | 31.70 | 31.95 | 31.40 | 31.80 | 31.80 | 1.27% | 53,926 |
| Dec 11, 2025 | 31.15 | 32.00 | 31.15 | 31.40 | 31.40 | -1.57% | 147,526 |
| Dec 10, 2025 | 31.85 | 32.10 | 31.50 | 31.90 | 31.90 | 0.16% | 114,614 |
| Dec 9, 2025 | 33.00 | 33.00 | 31.60 | 31.85 | 31.85 | -1.70% | 127,585 |
| Dec 8, 2025 | 33.00 | 33.00 | 32.25 | 32.40 | 32.40 | -1.07% | 83,896 |
| 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 |