Genesis Technology, Inc. (Taiwan)(TW:6221)
NT$41.35+1.35 (+10.12%)
TW:6221
Genesis Technology, Inc. (Taiwan) historical prices
NT$41.35
At close:+1.35 (+10.12%)
Genesis Technology, Inc. (Taiwan) (6221) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 40.00 | 43.60 | 39.70 | 41.35 | 41.35 | +10.12% | 9,808,094 | 3.61 |
| Nov 09, 2026 | 38.00 | 41.00 | 37.20 | 40.00 | 40.00 | +6.52% | 5,834,710 | 2.22 |
| Nov 06, 2026 | 35.00 | 40.90 | 35.00 | 37.55 | 37.55 | -3.35% | 8,758,522 | 3.51 |
| Nov 05, 2026 | 43.50 | 44.60 | 38.85 | 38.85 | 38.85 | -9.97% | 16,876,832 | 7.57 |
| Nov 04, 2026 | 39.10 | 43.15 | 38.95 | 43.15 | 43.15 | +9.94% | 17,068,781 | 8.71 |
| Nov 03, 2026 | 41.30 | 44.45 | 37.50 | 39.25 | 39.25 | -4.85% | 18,340,439 | 10.98 |
| Nov 02, 2026 | 36.50 | 41.25 | 36.50 | 41.25 | 41.25 | +10.00% | 6,953,237 | 4.45 |
| Oct 30, 2026 | 37.50 | 41.30 | 37.50 | 37.50 | 37.50 | -2.47% | 8,602,682 | 6.03 |
| Oct 29, 2026 | 41.00 | 41.30 | 36.60 | 38.45 | 38.45 | -5.06% | 4,918,988 | 3.65 |
| Oct 28, 2026 | 42.80 | 43.20 | 38.60 | 40.50 | 40.50 | +1.25% | 11,162,878 | 9.53 |
| Oct 27, 2026 | 38.35 | 40.00 | 36.80 | 40.00 | 40.00 | +9.89% | 12,336,463 | 12.62 |
| Oct 26, 2026 | 36.40 | 36.40 | 33.90 | 36.40 | 36.40 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 36.40 | 36.40 | 33.90 | 36.40 | 36.40 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 34.00 | 36.40 | 33.90 | 36.40 | 36.40 | +9.97% | 2,063,924 | 2.17 |
| Oct 21, 2026 | 34.65 | 35.30 | 33.10 | 33.10 | 33.10 | -1.34% | 1,052,780 | 1.13 |
| Oct 20, 2026 | 34.75 | 34.80 | 33.55 | 33.55 | 33.55 | -4.14% | 1,307,602 | 1.43 |
| Oct 19, 2026 | 35.80 | 37.05 | 34.75 | 35.00 | 35.00 | -2.91% | 2,238,199 | 2.54 |
| Oct 16, 2026 | 34.45 | 36.70 | 34.35 | 36.05 | 36.05 | +6.34% | 4,208,815 | 5.16 |
| Oct 15, 2026 | 34.00 | 36.40 | 33.60 | 33.90 | 33.90 | -3.69% | 3,148,774 | 4.11 |
| Oct 14, 2026 | 37.00 | 37.80 | 34.10 | 35.20 | 35.20 | -1.81% | 7,370,896 | 11.30 |
| Oct 13, 2026 | 32.60 | 35.85 | 32.00 | 35.85 | 35.85 | +9.97% | 5,233,816 | 9.17 |
| Oct 12, 2026 | 32.35 | 32.60 | 31.30 | 32.60 | 32.60 | +9.95% | 1,924,264 | 3.55 |
| Oct 09, 2026 | 29.65 | 30.30 | 29.65 | 29.65 | 29.65 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 29.80 | 30.30 | 29.65 | 29.65 | 29.65 | -1.33% | 331,920 | 0.61 |
| Oct 07, 2026 | 30.80 | 31.00 | 29.90 | 30.05 | 30.05 | -2.44% | 752,648 | 1.42 |
| Oct 06, 2026 | 30.25 | 32.60 | 30.20 | 30.80 | 30.80 | +2.33% | 2,154,532 | 4.30 |
| Oct 05, 2026 | 30.50 | 30.60 | 29.50 | 30.10 | 30.10 | -0.50% | 1,054,378 | 2.17 |
| Oct 02, 2026 | 30.90 | 30.95 | 30.10 | 30.25 | 30.25 | -2.26% | 938,778 | 1.98 |
| Oct 01, 2026 | 31.05 | 32.75 | 30.50 | 30.95 | 30.95 | -0.16% | 1,572,151 | 3.49 |
| Sep 30, 2026 | 31.75 | 32.90 | 30.55 | 31.00 | 31.00 | -5.63% | 2,259,917 | 5.41 |
| Sep 29, 2026 | 33.90 | 33.90 | 32.60 | 32.85 | 32.85 | +2.02% | 1,156,980 | 2.89 |
| Sep 28, 2026 | 32.20 | 32.20 | 32.15 | 32.20 | 32.20 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 32.20 | 32.20 | 32.15 | 32.20 | 32.20 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 31.90 | 32.80 | 31.90 | 32.20 | 32.20 | +1.90% | 839,747 | 2.14 |
| Sep 23, 2026 | 31.50 | 32.70 | 30.45 | 31.60 | 31.60 | +3.44% | 1,193,979 | 3.16 |
| Sep 22, 2026 | 30.45 | 30.95 | 30.00 | 30.55 | 30.55 | -1.45% | 975,522 | 2.69 |
| Sep 21, 2026 | 28.65 | 31.00 | 28.35 | 31.00 | 31.00 | -1.59% | 3,406,718 | 10.92 |
| Sep 18, 2026 | 31.30 | 31.50 | 30.50 | 31.50 | 31.50 | +9.95% | 1,640,733 | 5.70 |
| Sep 17, 2026 | 29.60 | 29.60 | 28.10 | 28.65 | 28.65 | -1.55% | 1,929,476 | 7.37 |
| Sep 16, 2026 | 30.95 | 30.95 | 28.80 | 29.10 | 29.10 | +3.37% | 7,539,447 | 53.03 |
| Sep 15, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | +9.96% | 1,058,647 | 8.32 |
| Sep 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | +9.87% | 314,134 | 2.48 |
| Sep 11, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | +9.91% | 386,864 | 3.16 |
| Sep 10, 2026 | 21.10 | 21.20 | 21.00 | 21.20 | 21.20 | +0.24% | 38,362 | 0.31 |
| Sep 09, 2026 | 21.10 | 21.30 | 21.00 | 21.15 | 21.15 | +0.00% | 72,710 | 0.58 |
| Sep 08, 2026 | 21.30 | 21.35 | 21.15 | 21.15 | 21.15 | -1.17% | 55,043 | 0.44 |
| Sep 07, 2026 | 21.45 | 21.45 | 21.30 | 21.40 | 21.40 | -0.23% | 107,003 | 0.86 |
| Sep 04, 2026 | 21.50 | 21.55 | 21.30 | 21.45 | 21.45 | -0.23% | 81,842 | 0.65 |
| Sep 03, 2026 | 21.55 | 21.70 | 21.50 | 21.50 | 21.50 | -0.46% | 91,248 | 0.72 |
| Sep 02, 2026 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | +0.23% | 42,524 | 0.32 |
