Genesis Technology, Inc. (Taiwan) 6221
TPEX · Taiwan · Technology Services
TWD 30.95-0.05 (-0.16%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 30.95 | -0.16% | TWD 31.05 | TWD 32.75 | TWD 30.50 | 1.56M |
| 2026-09-30 | TWD 31.00 | -5.63% | TWD 31.75 | TWD 32.90 | TWD 30.55 | 2.24M |
| 2026-09-29 | TWD 32.85 | +2.02% | TWD 33.90 | TWD 33.90 | TWD 32.60 | 1.15M |
| 2026-09-24 | TWD 32.20 | +1.90% | TWD 31.90 | TWD 32.80 | TWD 31.90 | 830.11K |
| 2026-09-23 | TWD 31.60 | +3.44% | TWD 31.50 | TWD 32.70 | TWD 30.45 | 1.18M |
| 2026-09-22 | TWD 30.55 | -1.45% | TWD 30.45 | TWD 30.95 | TWD 30.00 | 964.61K |
| 2026-09-21 | TWD 31.00 | -1.59% | TWD 28.65 | TWD 31.00 | TWD 28.35 | 3.39M |
| 2026-09-18 | TWD 31.50 | +9.95% | TWD 31.30 | TWD 31.50 | TWD 30.50 | 1.62M |
| 2026-09-17 | TWD 28.65 | -1.55% | TWD 29.60 | TWD 29.60 | TWD 28.10 | 1.91M |
| 2026-09-16 | TWD 29.10 | +3.37% | TWD 30.95 | TWD 30.95 | TWD 28.80 | 7.51M |
| 2026-09-15 | TWD 28.15 | +9.96% | TWD 28.15 | TWD 28.15 | TWD 28.15 | 1.05M |
| 2026-09-14 | TWD 25.60 | +9.87% | TWD 25.60 | TWD 25.60 | TWD 25.60 | 308.42K |
| 2026-09-11 | TWD 23.30 | +9.91% | TWD 23.30 | TWD 23.30 | TWD 23.30 | 380.75K |
| 2026-09-10 | TWD 21.20 | +0.24% | TWD 21.10 | TWD 21.20 | TWD 21.00 | 37.02K |
| 2026-09-09 | TWD 21.15 | 0.00% | TWD 21.10 | TWD 21.30 | TWD 21.00 | 72.01K |
| 2026-09-08 | TWD 21.15 | -1.17% | TWD 21.30 | TWD 21.35 | TWD 21.15 | 53.02K |
| 2026-09-07 | TWD 21.40 | -0.23% | TWD 21.45 | TWD 21.45 | TWD 21.30 | 104.24K |
| 2026-09-04 | TWD 21.45 | -0.23% | TWD 21.50 | TWD 21.55 | TWD 21.30 | 80.00K |
| 2026-09-03 | TWD 21.50 | -0.46% | TWD 21.55 | TWD 21.70 | TWD 21.50 | 89.00K |
| 2026-09-02 | TWD 21.60 | +0.23% | TWD 21.50 | TWD 21.70 | TWD 21.50 | 41.00K |
| 2026-09-01 | TWD 21.55 | -0.46% | TWD 21.70 | TWD 21.70 | TWD 21.55 | 121.13K |
| 2026-08-31 | TWD 21.65 | -0.23% | TWD 21.70 | TWD 22.00 | TWD 21.60 | 67.00K |
| 2026-08-28 | TWD 21.70 | 0.00% | TWD 21.65 | TWD 21.70 | TWD 21.60 | 72.00K |
| 2026-08-27 | TWD 21.70 | -5.86% | TWD 21.80 | TWD 21.85 | TWD 21.50 | 114.12K |
| 2026-08-26 | TWD 23.05 | +0.66% | TWD 23.45 | TWD 23.45 | TWD 22.90 | 160.42K |
| 2026-08-25 | TWD 22.90 | +0.44% | TWD 23.00 | TWD 23.00 | TWD 22.70 | 70.79K |
| 2026-08-24 | TWD 22.80 | -0.22% | TWD 23.00 | TWD 23.00 | TWD 22.70 | 84.04K |
| 2026-08-21 | TWD 22.85 | -0.22% | TWD 22.75 | TWD 22.95 | TWD 22.70 | 82.25K |
| 2026-08-20 | TWD 22.90 | +2.69% | TWD 22.25 | TWD 23.20 | TWD 22.25 | 217.70K |
| 2026-08-19 | TWD 22.30 | +0.45% | TWD 22.05 | TWD 22.30 | TWD 22.05 | 17.69K |
| 2026-08-18 | TWD 22.20 | -0.67% | TWD 22.35 | TWD 22.35 | TWD 21.90 | 126.55K |
| 2026-08-17 | TWD 22.35 | +0.90% | TWD 22.25 | TWD 22.55 | TWD 22.15 | 103.00K |
| 2026-08-14 | TWD 22.15 | 0.00% | TWD 22.15 | TWD 22.35 | TWD 21.95 | 97.25K |
| 2026-08-13 | TWD 22.15 | -1.99% | TWD 23.05 | TWD 23.10 | TWD 22.00 | 627.00K |
| 2026-08-12 | TWD 22.60 | +9.98% | TWD 21.35 | TWD 22.60 | TWD 21.30 | 340.55K |
| 2026-08-11 | TWD 20.55 | -2.14% | TWD 21.00 | TWD 21.00 | TWD 20.20 | 119.00K |
| 2026-08-10 | TWD 21.00 | +1.45% | TWD 20.70 | TWD 21.00 | TWD 20.65 | 31.01K |
| 2026-08-07 | TWD 20.70 | -0.48% | TWD 20.80 | TWD 20.95 | TWD 20.60 | 83.48K |
| 2026-08-06 | TWD 20.80 | -0.24% | TWD 20.85 | TWD 21.40 | TWD 20.50 | 114.05K |
| 2026-08-05 | TWD 20.85 | -0.95% | TWD 21.10 | TWD 21.10 | TWD 20.80 | 107.00K |
| 2026-08-04 | TWD 21.05 | -0.24% | TWD 21.10 | TWD 21.20 | TWD 20.80 | 35.00K |
| 2026-08-03 | TWD 21.10 | +0.72% | TWD 21.45 | TWD 21.45 | TWD 21.00 | 27.00K |
| 2026-07-31 | TWD 20.95 | +0.72% | TWD 20.80 | TWD 21.30 | TWD 20.80 | 44.01K |
| 2026-07-30 | TWD 20.80 | +0.97% | TWD 20.40 | TWD 21.35 | TWD 20.20 | 131.00K |
| 2026-07-29 | TWD 20.60 | -3.51% | TWD 21.25 | TWD 21.25 | TWD 20.40 | 175.07K |
| 2026-07-28 | TWD 21.35 | -1.16% | TWD 21.40 | TWD 21.45 | TWD 21.20 | 78.33K |
| 2026-07-27 | TWD 21.60 | 0.00% | TWD 21.30 | TWD 21.60 | TWD 21.30 | 9.00K |
| 2026-07-24 | TWD 21.60 | 0.00% | TWD 21.65 | TWD 21.65 | TWD 21.30 | 27.35K |
| 2026-07-23 | TWD 21.60 | -0.92% | TWD 21.35 | TWD 21.70 | TWD 21.35 | 57.35K |
| 2026-07-22 | TWD 21.80 | +2.83% | TWD 22.30 | TWD 22.30 | TWD 21.30 | 143.00K |
| 2026-07-21 | TWD 21.20 | +0.24% | TWD 21.65 | TWD 21.65 | TWD 21.00 | 115.75K |
| 2026-07-20 | TWD 21.15 | -0.47% | TWD 21.15 | TWD 21.30 | TWD 20.90 | 64.15K |
| 2026-07-17 | TWD 21.25 | -2.07% | TWD 22.15 | TWD 22.15 | TWD 21.10 | 215.00K |
| 2026-07-16 | TWD 21.70 | -0.91% | TWD 21.60 | TWD 21.95 | TWD 21.55 | 75.05K |
| 2026-07-15 | TWD 21.90 | +0.69% | TWD 21.75 | TWD 21.95 | TWD 21.45 | 124.00K |
| 2026-07-14 | TWD 21.75 | -1.36% | TWD 22.05 | TWD 22.05 | TWD 21.40 | 261.00K |
| 2026-07-13 | TWD 22.05 | -0.23% | TWD 22.15 | TWD 22.15 | TWD 21.90 | 171.01K |
| 2026-07-10 | TWD 22.10 | 0.00% | TWD 22.10 | TWD 22.10 | TWD 22.10 | 0 |
| 2026-07-09 | TWD 22.10 | -0.67% | TWD 22.10 | TWD 22.30 | TWD 22.05 | 218.18K |
| 2026-07-08 | TWD 22.25 | -0.22% | TWD 22.20 | TWD 22.30 | TWD 22.05 | 111.51K |
| 2026-07-07 | TWD 22.30 | -2.41% | TWD 22.85 | TWD 22.85 | TWD 22.25 | 123.55K |
| 2026-07-06 | TWD 22.85 | +0.66% | TWD 22.80 | TWD 23.15 | TWD 22.80 | 106.09K |
| 2026-07-03 | TWD 22.70 | +1.57% | TWD 22.35 | TWD 23.00 | TWD 22.35 | 215.00K |
| 2026-07-02 | TWD 22.35 | +0.90% | TWD 22.15 | TWD 22.45 | TWD 22.10 | 102.60K |
| 2026-07-01 | TWD 22.15 | -0.89% | TWD 22.60 | TWD 22.60 | TWD 22.00 | 183.35K |
| 2026-06-30 | TWD 22.35 | +0.22% | TWD 22.80 | TWD 22.80 | TWD 22.30 | 90.10K |
| 2026-06-29 | TWD 22.30 | 0.00% | TWD 22.35 | TWD 22.65 | TWD 22.20 | 71.00K |
| 2026-06-26 | TWD 22.30 | -3.25% | TWD 22.65 | TWD 23.05 | TWD 21.60 | 217.04K |
| 2026-06-25 | TWD 23.05 | -0.43% | TWD 23.15 | TWD 23.30 | TWD 23.00 | 54.05K |
| 2026-06-24 | TWD 23.15 | -1.07% | TWD 23.20 | TWD 23.40 | TWD 22.90 | 184.20K |
| 2026-06-23 | TWD 23.40 | -1.06% | TWD 23.80 | TWD 23.80 | TWD 23.20 | 125.22K |
| 2026-06-22 | TWD 23.65 | -3.07% | TWD 24.50 | TWD 24.50 | TWD 23.60 | 280.41K |
| 2026-06-18 | TWD 24.40 | -0.41% | TWD 24.55 | TWD 24.75 | TWD 24.30 | 118.43K |
| 2026-06-17 | TWD 24.50 | +3.81% | TWD 23.65 | TWD 24.65 | TWD 23.60 | 268.10K |
| 2026-06-16 | TWD 23.60 | -0.21% | TWD 23.65 | TWD 24.20 | TWD 23.60 | 133.00K |
| 2026-06-15 | TWD 23.65 | +0.21% | TWD 23.65 | TWD 23.95 | TWD 23.50 | 155.12K |
| 2026-06-12 | TWD 23.60 | 0.00% | TWD 24.25 | TWD 24.25 | TWD 23.60 | 90.50K |
| 2026-06-11 | TWD 23.60 | -1.46% | TWD 23.80 | TWD 24.15 | TWD 23.25 | 62.07K |
| 2026-06-10 | TWD 23.95 | -1.24% | TWD 24.35 | TWD 24.50 | TWD 23.80 | 92.20K |
| 2026-06-09 | TWD 24.25 | +1.04% | TWD 24.10 | TWD 24.55 | TWD 24.10 | 93.00K |
| 2026-06-08 | TWD 24.00 | -2.83% | TWD 22.50 | TWD 24.70 | TWD 22.50 | 205.00K |
| 2026-06-05 | TWD 24.70 | -0.20% | TWD 24.80 | TWD 25.60 | TWD 24.50 | 344.00K |
| 2026-06-04 | TWD 24.75 | +1.02% | TWD 24.50 | TWD 24.75 | TWD 23.90 | 591.02K |
| 2026-06-03 | TWD 24.50 | +1.66% | TWD 24.40 | TWD 24.60 | TWD 24.05 | 294.50K |
| 2026-06-02 | TWD 24.10 | +1.05% | TWD 24.05 | TWD 24.15 | TWD 23.65 | 111.10K |
| 2026-06-01 | TWD 23.85 | +2.80% | TWD 23.15 | TWD 24.45 | TWD 23.15 | 593.40K |
| 2026-05-29 | TWD 23.20 | +0.43% | TWD 23.20 | TWD 23.35 | TWD 23.00 | 147.05K |
| 2026-05-28 | TWD 23.10 | +0.87% | TWD 22.90 | TWD 23.20 | TWD 22.70 | 166.00K |
| 2026-05-27 | TWD 22.90 | -1.72% | TWD 23.45 | TWD 23.60 | TWD 22.75 | 234.37K |
| 2026-05-26 | TWD 23.30 | +1.08% | TWD 23.55 | TWD 23.55 | TWD 22.80 | 160.15K |