Genie Networks Limited (TPEX:8298)
Taiwan
· Delayed Price · Currency is TWD 30.50
-0.25 (-0.81%)
Mar 9, 2026, 1:49 PM CST
Genie Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.75 | 31.30 | 29.80 | 30.50 | 30.50 | -0.81% | 11,035 |
| Mar 6, 2026 | 31.30 | 31.30 | 28.15 | 30.75 | 30.75 | -1.76% | 53,113 |
| Mar 5, 2026 | 35.15 | 35.15 | 29.80 | 31.30 | 31.30 | -11.08% | 39,515 |
| Mar 4, 2026 | 32.10 | 36.05 | 31.10 | 35.20 | 35.20 | 7.98% | 71,701 |
| Mar 3, 2026 | 31.55 | 32.60 | 31.00 | 32.60 | 32.60 | 4.15% | 13,972 |
| Mar 2, 2026 | 31.05 | 31.30 | 29.80 | 31.30 | 31.30 | 0.81% | 9,413 |
| Feb 26, 2026 | 31.05 | 31.05 | 29.50 | 31.05 | 31.05 | - | 11,146 |
| Feb 25, 2026 | 31.05 | 32.10 | 29.80 | 31.05 | 31.05 | - | 36,994 |
| Feb 24, 2026 | 30.80 | 31.05 | 30.80 | 31.05 | 31.05 | 0.81% | 16 |
| Feb 23, 2026 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 2.67% | 3,503 |
| Feb 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3 |
| Feb 10, 2026 | 28.70 | 30.00 | 28.70 | 30.00 | 30.00 | 4.53% | 12,559 |
| Feb 9, 2026 | 29.30 | 29.30 | 27.85 | 28.70 | 28.70 | -2.05% | 4,003 |
| Feb 6, 2026 | 30.30 | 30.30 | 28.80 | 29.30 | 29.30 | -3.30% | 3,900 |
| Feb 5, 2026 | 29.25 | 30.50 | 29.25 | 30.30 | 30.30 | 3.59% | 5,003 |
| Feb 4, 2026 | 29.00 | 29.25 | 28.50 | 29.25 | 29.25 | 0.86% | 6,019 |
| Feb 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |
| Feb 2, 2026 | 29.00 | 29.00 | 28.50 | 29.00 | 29.00 | - | 4,002 |
| Jan 30, 2026 | 29.00 | 29.00 | 28.50 | 29.00 | 29.00 | 1.75% | 1,691 |
| Jan 29, 2026 | 30.50 | 30.50 | 28.50 | 28.50 | 28.50 | -3.39% | 7,052 |
| Jan 28, 2026 | 29.45 | 30.50 | 28.30 | 29.50 | 29.50 | -0.34% | 12,958 |
| Jan 27, 2026 | 32.10 | 32.10 | 27.55 | 29.60 | 29.60 | -4.52% | 45,029 |
| Jan 26, 2026 | 30.50 | 32.10 | 30.50 | 31.00 | 31.00 | 1.64% | 6,754 |
| Jan 23, 2026 | 29.50 | 30.50 | 28.50 | 30.50 | 30.50 | 0.66% | 27,654 |
| Jan 22, 2026 | 33.00 | 35.00 | 29.20 | 30.30 | 30.30 | -3.35% | 52,753 |
| Jan 21, 2026 | 27.00 | 33.00 | 27.00 | 31.35 | 31.35 | 16.11% | 61,965 |
| Jan 20, 2026 | 27.00 | 27.10 | 26.00 | 27.00 | 27.00 | 1.89% | 6,203 |
| Jan 19, 2026 | 28.40 | 28.40 | 26.50 | 26.50 | 26.50 | -6.69% | 25,959 |
| Jan 16, 2026 | 28.40 | 28.40 | 27.70 | 28.40 | 28.40 | 4.41% | 4,003 |
| Jan 15, 2026 | 28.20 | 28.40 | 27.20 | 27.20 | 27.20 | -3.55% | 1,125 |
| Jan 14, 2026 | 29.25 | 29.45 | 27.50 | 28.20 | 28.20 | -3.59% | 23,013 |
| Jan 13, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 1 |
| Jan 12, 2026 | 29.05 | 29.25 | 29.05 | 29.25 | 29.25 | - | 1,302 |
| Jan 9, 2026 | 29.90 | 29.90 | 28.00 | 29.25 | 29.25 | -2.17% | 8,728 |
| Jan 8, 2026 | 32.00 | 32.00 | 28.50 | 29.90 | 29.90 | -6.56% | 27,705 |
| Jan 7, 2026 | 35.50 | 36.00 | 29.70 | 32.00 | 32.00 | -13.51% | 75,041 |
| Jan 6, 2026 | 31.00 | 38.20 | 31.00 | 37.00 | 37.00 | 19.35% | 66,791 |
| Jan 5, 2026 | 29.65 | 31.50 | 28.20 | 31.00 | 31.00 | 4.91% | 22,399 |
| Jan 2, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | 1 |
| Dec 31, 2025 | 29.05 | 29.55 | 28.20 | 29.55 | 29.55 | 1.20% | 2,004 |
| Dec 30, 2025 | 28.50 | 29.20 | 28.20 | 29.20 | 29.20 | 2.46% | 2,054 |
| Dec 29, 2025 | 29.65 | 29.65 | 28.20 | 28.50 | 28.50 | -3.39% | 6,002 |
| Dec 26, 2025 | 28.00 | 29.50 | 28.00 | 29.50 | 29.50 | 2.79% | 9,005 |
| Dec 24, 2025 | 29.30 | 29.30 | 27.60 | 28.70 | 28.70 | -2.05% | 7,791 |
| Dec 23, 2025 | 28.20 | 30.50 | 28.00 | 29.30 | 29.30 | 3.90% | 27,243 |
| Dec 22, 2025 | 29.25 | 29.25 | 27.00 | 28.20 | 28.20 | -3.59% | 12,206 |
| Dec 19, 2025 | 31.75 | 31.75 | 27.40 | 29.25 | 29.25 | -7.73% | 32,223 |
| Dec 18, 2025 | 32.60 | 32.60 | 29.20 | 31.70 | 31.70 | -3.35% | 74,559 |
| Dec 17, 2025 | 28.00 | 32.80 | 28.00 | 32.80 | 32.80 | 16.31% | 56,796 |
| Dec 16, 2025 | 25.75 | 28.40 | 24.50 | 28.20 | 28.20 | 9.51% | 55,395 |
| Dec 15, 2025 | 25.50 | 26.00 | 24.50 | 25.75 | 25.75 | -0.96% | 9,904 |
| Dec 12, 2025 | 25.00 | 26.60 | 25.00 | 26.00 | 26.00 | 8.33% | 13,062 |
| Dec 11, 2025 | 25.70 | 26.50 | 24.00 | 24.00 | 24.00 | -9.43% | 69,194 |
| Dec 10, 2025 | 26.15 | 28.80 | 25.70 | 26.50 | 26.50 | 1.34% | 45,429 |
| Dec 9, 2025 | 28.70 | 29.00 | 24.70 | 26.15 | 26.15 | -12.83% | 298,540 |
| Dec 8, 2025 | 32.60 | 34.20 | 28.50 | 30.00 | 30.00 | -12.28% | 80,801 |
| Dec 5, 2025 | 32.00 | 35.30 | 31.40 | 34.20 | 34.20 | 3.95% | 51,887 |
| Dec 4, 2025 | 32.30 | 35.25 | 31.35 | 32.90 | 32.90 | -0.90% | 51,087 |
| Dec 3, 2025 | 36.00 | 36.30 | 31.35 | 33.20 | 33.20 | -7.00% | 47,825 |
| Dec 2, 2025 | 28.10 | 42.00 | 28.10 | 35.70 | 35.70 | 27.05% | 182,988 |
| Dec 1, 2025 | 30.15 | 30.15 | 27.00 | 28.10 | 28.10 | -4.10% | 139,937 |
| Nov 28, 2025 | 30.50 | 30.50 | 29.10 | 29.30 | 29.30 | -3.93% | 5,522 |
| Nov 27, 2025 | 30.50 | 30.60 | 29.10 | 30.50 | 30.50 | -0.33% | 5,507 |
| Nov 26, 2025 | 30.50 | 30.60 | 29.00 | 30.60 | 30.60 | -0.16% | 40,986 |
| Nov 25, 2025 | 33.15 | 33.15 | 30.20 | 30.65 | 30.65 | -7.54% | 59,534 |
| Nov 24, 2025 | 33.45 | 33.45 | 31.80 | 33.15 | 33.15 | -0.90% | 6,505 |
| Nov 21, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | 1 |
| Nov 20, 2025 | 35.00 | 35.00 | 32.00 | 33.45 | 33.45 | -4.43% | 17,808 |
| Nov 19, 2025 | 35.00 | 35.50 | 33.50 | 35.00 | 35.00 | -2.64% | 14,484 |
| Nov 18, 2025 | 34.80 | 38.90 | 34.20 | 35.95 | 35.95 | 1.27% | 50,405 |
| Nov 17, 2025 | 40.70 | 40.70 | 31.00 | 35.50 | 35.50 | -11.14% | 148,974 |
| Nov 14, 2025 | 42.00 | 42.00 | 38.40 | 39.95 | 39.95 | -8.16% | 46,041 |
| Nov 13, 2025 | 45.25 | 45.55 | 38.95 | 43.50 | 43.50 | -3.33% | 141,095 |
| Nov 12, 2025 | 43.50 | 46.00 | 40.00 | 45.00 | 45.00 | 3.45% | 269,924 |
| Nov 11, 2025 | 35.00 | 43.50 | 29.00 | 43.50 | 43.50 | 27.94% | 487,819 |
| Nov 10, 2025 | 21.65 | 34.00 | 21.65 | 34.00 | 34.00 | 61.52% | 234,054 |
| Nov 6, 2025 | 20.80 | 21.05 | 20.80 | 21.05 | 21.05 | 5.25% | 6,000 |
| Nov 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 400 |
| Oct 31, 2025 | 20.20 | 20.30 | 20.20 | 20.20 | 20.20 | 4.66% | 7,000 |
| Oct 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | 2,000 |
| Oct 22, 2025 | 19.95 | 19.95 | 19.30 | 19.60 | 19.60 | -2.49% | 17,367 |
| Oct 21, 2025 | 20.00 | 20.15 | 20.00 | 20.10 | 20.10 | -2.90% | 5,300 |
| Oct 17, 2025 | 20.90 | 20.90 | 20.70 | 20.70 | 20.70 | -3.94% | 6,000 |
| Oct 16, 2025 | 20.90 | 21.55 | 20.90 | 21.55 | 21.55 | 2.62% | 119 |
| Oct 15, 2025 | 22.05 | 22.05 | 21.00 | 21.00 | 21.00 | -4.76% | 10,000 |
| Oct 14, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 1 |
| Oct 9, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.92% | 1,000 |
| Oct 7, 2025 | 22.30 | 22.30 | 21.85 | 21.85 | 21.85 | -0.68% | 6,000 |
| Oct 3, 2025 | 22.00 | 22.10 | 21.60 | 22.00 | 22.00 | - | 26,113 |
| Oct 2, 2025 | 23.00 | 23.05 | 22.00 | 22.00 | 22.00 | -4.35% | 8,761 |
| Oct 1, 2025 | 24.25 | 24.40 | 23.00 | 23.00 | 23.00 | -9.45% | 20,000 |
| Sep 30, 2025 | 22.20 | 25.65 | 22.20 | 25.40 | 25.40 | 15.45% | 40,679 |
| Sep 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 4,000 |
| Sep 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.35% | 1,056 |
| Sep 22, 2025 | 22.50 | 22.50 | 22.00 | 22.30 | 22.30 | - | 8,119 |
| Sep 19, 2025 | 23.15 | 23.15 | 22.30 | 22.30 | 22.30 | -3.67% | 601 |
| Sep 18, 2025 | 22.20 | 23.15 | 22.20 | 23.15 | 23.15 | 4.28% | 6,600 |
| Sep 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 37 |
| Sep 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | 22 |
| Sep 11, 2025 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | 7,000 |