Genie Networks Limited (TPEX:8298)
Taiwan
· Delayed Price · Currency is TWD 52.10
+0.10 (0.19%)
Apr 29, 2026, 1:51 PM CST
Genie Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 30.00 | 30.50 | 29.00 | 30.50 | 30.50 | - | 10,206 |
| Mar 16, 2026 | 31.00 | 31.55 | 29.70 | 30.50 | 30.50 | -1.61% | 15,006 |
| Mar 13, 2026 | 30.50 | 31.50 | 30.00 | 31.00 | 31.00 | 1.64% | 2,103 |
| Mar 12, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1 |
| Mar 11, 2026 | 31.00 | 31.50 | 29.50 | 30.50 | 30.50 | -1.61% | 23,497 |
| Mar 10, 2026 | 30.50 | 31.20 | 29.65 | 31.00 | 31.00 | 1.64% | 6,119 |
| 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 | - | 11,154 |
| 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 |