Genie Networks Ltd.(TW:8298)
NT$38.10-0.25 (-0.65%)
TW:8298
Genie Networks Ltd. historical prices
NT$38.10
At close:-0.25 (-0.65%)
Genie Networks Ltd. (8298) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.65% | 5 | 0.00 |
| Nov 10, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.26% | 5 | 0.00 |
| Nov 09, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | +0.13% | 1,505 | 0.17 |
| Nov 06, 2026 | 36.50 | 38.45 | 36.00 | 38.45 | 38.45 | +1.32% | 20,715 | 2.50 |
| Nov 05, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | +0.13% | 5 | 0.00 |
| Nov 04, 2026 | 37.65 | 38.50 | 37.50 | 37.90 | 37.90 | -2.82% | 10,030 | 1.21 |
| Nov 03, 2026 | 38.15 | 39.05 | 37.80 | 39.00 | 39.00 | +2.23% | 13,519 | 1.67 |
| Nov 02, 2026 | 38.00 | 38.15 | 37.50 | 38.15 | 38.15 | +0.53% | 4,288 | 0.52 |
| Oct 30, 2026 | 38.00 | 38.00 | 36.55 | 37.95 | 37.95 | -0.13% | 3,211 | 0.39 |
| Oct 29, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 5 | 0.00 |
| Oct 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 43 | 0.01 |
| Oct 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | +0.40% | 1,005 | 0.12 |
| Oct 26, 2026 | 37.85 | 38.00 | 37.00 | 37.85 | 37.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 37.85 | 38.00 | 37.00 | 37.85 | 37.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 37.00 | 38.00 | 37.00 | 37.85 | 37.85 | -0.39% | 10,014 | 1.02 |
| Oct 21, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 0.00% | 14,885 | 1.53 |
| Oct 20, 2026 | 38.00 | 38.30 | 37.00 | 38.00 | 38.00 | 0.00% | 17,030 | 1.80 |
| Oct 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | +1.33% | 1,005 | 0.10 |
| Oct 16, 2026 | 38.00 | 38.00 | 37.50 | 37.50 | 37.50 | -0.27% | 16 | 0.00 |
| Oct 15, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.70% | 100 | 0.01 |
| Oct 14, 2026 | 37.00 | 38.25 | 37.00 | 38.25 | 38.25 | 0.00% | 1,005 | 0.09 |
| Oct 13, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.26% | 5 | 0.00 |
| Oct 12, 2026 | 38.35 | 38.35 | 37.00 | 38.35 | 38.35 | -0.39% | 7,305 | 0.63 |
| Oct 09, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | +1.18% | 2,000 | 0.16 |
| Oct 07, 2026 | 37.30 | 38.05 | 37.25 | 38.05 | 38.05 | +4.68% | 9,041 | 0.75 |
| Oct 06, 2026 | 36.85 | 37.25 | 36.35 | 36.35 | 36.35 | -4.22% | 13,206 | 1.08 |
| Oct 05, 2026 | 37.45 | 38.00 | 37.45 | 37.95 | 37.95 | -0.65% | 3,117 | 0.25 |
| Oct 02, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.26% | 107 | 0.01 |
| Oct 01, 2026 | 38.50 | 38.50 | 38.30 | 38.30 | 38.30 | -0.91% | 64 | 0.00 |
| Sep 30, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.90% | 200 | 0.01 |
| Sep 29, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | +0.13% | 5 | 0.00 |
| Sep 28, 2026 | 38.95 | 38.95 | 37.70 | 38.95 | 38.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 38.95 | 38.95 | 37.70 | 38.95 | 38.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 38.00 | 38.95 | 37.70 | 38.95 | 38.95 | +1.17% | 7,322 | 0.52 |
| Sep 23, 2026 | 38.50 | 38.50 | 37.45 | 38.50 | 38.50 | 0.00% | 10,205 | 0.72 |
| Sep 22, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -3.75% | 1,000 | 0.07 |
| Sep 21, 2026 | 40.00 | 40.00 | 38.50 | 40.00 | 40.00 | +0.38% | 198 | 0.01 |
| Sep 18, 2026 | 39.60 | 39.85 | 39.60 | 39.85 | 39.85 | -0.38% | 5,700 | 0.35 |
| Sep 17, 2026 | 41.05 | 41.05 | 39.60 | 40.00 | 40.00 | -2.91% | 1,305 | 0.07 |
| Sep 16, 2026 | 42.00 | 42.00 | 40.80 | 41.20 | 41.20 | -1.79% | 11,930 | 0.67 |
| Sep 15, 2026 | 41.85 | 43.30 | 41.50 | 41.95 | 41.95 | +4.35% | 45,518 | 2.51 |
| Sep 14, 2026 | 40.50 | 41.80 | 40.05 | 40.20 | 40.20 | +2.55% | 8,458 | 0.46 |
| Sep 11, 2026 | 39.00 | 40.40 | 39.00 | 39.20 | 39.20 | +0.51% | 19,400 | 1.05 |
| Sep 10, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | +2.63% | 3,150 | 0.17 |
| Sep 09, 2026 | 38.35 | 38.35 | 38.00 | 38.00 | 38.00 | -0.78% | 6,010 | 0.32 |
| Sep 08, 2026 | 38.30 | 38.60 | 37.85 | 38.30 | 38.30 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 38.30 | 38.60 | 37.85 | 38.30 | 38.30 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 38.10 | 38.30 | 38.10 | 38.30 | 38.30 | -1.79% | 6,400 | 0.30 |
| Sep 03, 2026 | 39.00 | 39.00 | 38.10 | 39.00 | 39.00 | 0.00% | 0 | 0.00 |
