Genie Networks Ltd. 8298
TPEX · Taiwan · Technology Services
TWD 38.300.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 38.50 | -0.39% | TWD 38.50 | TWD 38.50 | TWD 38.50 | 5 |
| 2026-09-30 | TWD 38.65 | -0.90% | TWD 38.65 | TWD 38.65 | TWD 38.65 | 200 |
| 2026-09-29 | TWD 39.00 | +0.13% | TWD 39.00 | TWD 39.00 | TWD 39.00 | 5 |
| 2026-09-24 | TWD 38.95 | +4.01% | TWD 38.00 | TWD 38.95 | TWD 37.70 |
| 7.32K |
| 2026-09-23 | TWD 37.45 | -2.73% | TWD 38.50 | TWD 38.50 | TWD 37.45 | 10.20K |
| 2026-09-22 | TWD 38.50 | 0.00% | TWD 38.50 | TWD 38.50 | TWD 38.50 | 1.00K |
| 2026-09-21 | TWD 38.50 | -3.39% | TWD 40.00 | TWD 40.00 | TWD 38.50 | 128 |
| 2026-09-18 | TWD 39.85 | -0.38% | TWD 39.60 | TWD 39.85 | TWD 39.60 | 5.70K |
| 2026-09-17 | TWD 40.00 | -2.91% | TWD 41.05 | TWD 41.05 | TWD 39.60 | 1.31K |
| 2026-09-16 | TWD 41.20 | -2.37% | TWD 42.00 | TWD 42.00 | TWD 40.80 | 11.93K |
| 2026-09-15 | TWD 42.20 | +0.96% | TWD 41.85 | TWD 43.30 | TWD 41.60 | 39.45K |
| 2026-09-14 | TWD 41.80 | +6.63% | TWD 40.50 | TWD 41.80 | TWD 40.05 | 8.41K |
| 2026-09-11 | TWD 39.20 | +0.51% | TWD 39.00 | TWD 40.40 | TWD 39.00 | 19.40K |
| 2026-09-10 | TWD 39.00 | +2.63% | TWD 38.00 | TWD 39.00 | TWD 38.00 | 3.15K |
| 2026-09-09 | TWD 38.00 | -0.78% | TWD 38.35 | TWD 38.35 | TWD 38.00 | 6.01K |
| 2026-09-08 | TWD 38.30 | 0.00% | TWD 38.30 | TWD 38.30 | TWD 38.30 | 0 |
| 2026-09-07 | TWD 38.30 | 0.00% | TWD 38.30 | TWD 38.30 | TWD 38.30 | 0 |
| 2026-09-04 | TWD 38.30 | -1.79% | TWD 38.10 | TWD 38.30 | TWD 38.10 | 6.20K |
| 2026-09-03 | TWD 39.00 | 0.00% | TWD 39.00 | TWD 39.00 | TWD 39.00 | 0 |
| 2026-09-02 | TWD 39.00 | +2.23% | TWD 39.00 | TWD 39.00 | TWD 39.00 | 1.02K |
| 2026-09-01 | TWD 38.15 | +0.79% | TWD 38.35 | TWD 38.40 | TWD 38.15 | 6.10K |
| 2026-08-31 | TWD 37.85 | -2.20% | TWD 38.10 | TWD 38.95 | TWD 37.85 | 5.52K |
| 2026-08-28 | TWD 38.70 | -3.97% | TWD 38.70 | TWD 40.10 | TWD 37.85 | 15.58K |
| 2026-08-27 | TWD 40.30 | -1.59% | TWD 39.90 | TWD 41.95 | TWD 38.40 | 25.17K |
| 2026-08-26 | TWD 40.95 | +7.91% | TWD 38.00 | TWD 41.00 | TWD 38.00 | 23.70K |
| 2026-08-25 | TWD 37.95 | +2.02% | TWD 37.95 | TWD 37.95 | TWD 37.95 | 310 |
| 2026-08-24 | TWD 37.20 | -5.82% | TWD 38.15 | TWD 38.15 | TWD 37.20 | 1.87K |
| 2026-08-21 | TWD 39.50 | -2.71% | TWD 39.50 | TWD 39.50 | TWD 39.50 | 3.00K |
| 2026-08-20 | TWD 40.60 | -5.91% | TWD 42.50 | TWD 43.00 | TWD 39.50 | 19.55K |
| 2026-08-19 | TWD 43.15 | -2.38% | TWD 44.15 | TWD 44.15 | TWD 43.15 | 9.02K |
| 2026-08-18 | TWD 44.20 | -4.54% | TWD 44.95 | TWD 45.00 | TWD 44.20 | 9.00K |
| 2026-08-17 | TWD 46.30 | +0.33% | TWD 46.30 | TWD 46.30 | TWD 46.30 | 1.00K |
| 2026-08-14 | TWD 46.15 | -1.81% | TWD 45.00 | TWD 47.00 | TWD 45.00 | 148.31K |
| 2026-08-13 | TWD 47.00 | +0.43% | TWD 45.00 | TWD 47.00 | TWD 45.00 | 4.42K |
| 2026-08-12 | TWD 46.80 | -0.11% | TWD 46.80 | TWD 46.80 | TWD 46.80 | 5 |
| 2026-08-11 | TWD 46.85 | -0.21% | TWD 46.85 | TWD 46.85 | TWD 46.85 | 5 |
| 2026-08-10 | TWD 46.95 | +1.29% | TWD 45.00 | TWD 46.95 | TWD 45.00 | 5.61K |
| 2026-08-07 | TWD 46.35 | +0.87% | TWD 46.00 | TWD 46.35 | TWD 45.00 | 5.02K |
| 2026-08-06 | TWD 45.95 | 0.00% | TWD 45.95 | TWD 45.95 | TWD 45.95 | 5 |
| 2026-08-05 | TWD 45.95 | +0.55% | TWD 45.75 | TWD 45.95 | TWD 44.65 | 14.12K |
| 2026-08-04 | TWD 45.70 | +0.55% | TWD 45.70 | TWD 45.75 | TWD 45.00 | 6.01K |
| 2026-08-03 | TWD 45.45 | +3.30% | TWD 44.00 | TWD 45.45 | TWD 44.00 | 9.01K |
| 2026-07-31 | TWD 44.00 | -0.56% | TWD 44.30 | TWD 45.20 | TWD 43.50 | 6.01K |
| 2026-07-30 | TWD 44.25 | 0.00% | TWD 44.30 | TWD 44.30 | TWD 42.35 | 5.17K |
| 2026-07-29 | TWD 44.25 | -1.67% | TWD 44.00 | TWD 44.25 | TWD 44.00 | 5.31K |
| 2026-07-28 | TWD 45.00 | -4.96% | TWD 45.65 | TWD 47.35 | TWD 45.00 | 53.07K |
| 2026-07-27 | TWD 47.35 | +3.05% | TWD 46.10 | TWD 47.35 | TWD 44.65 | 20.03K |
| 2026-07-24 | TWD 45.95 | +7.36% | TWD 44.20 | TWD 45.95 | TWD 44.20 | 8.07K |
| 2026-07-23 | TWD 42.80 | 0.00% | TWD 42.80 | TWD 42.80 | TWD 42.80 | 0 |
| 2026-07-22 | TWD 42.80 | -0.47% | TWD 43.50 | TWD 43.65 | TWD 42.00 | 24.08K |
| 2026-07-21 | TWD 43.00 | 0.00% | TWD 43.00 | TWD 43.00 | TWD 43.00 | 0 |
| 2026-07-20 | TWD 43.00 | -3.04% | TWD 42.20 | TWD 44.05 | TWD 41.90 | 7.15K |
| 2026-07-17 | TWD 44.35 | -2.31% | TWD 45.35 | TWD 45.95 | TWD 43.70 | 48.33K |
| 2026-07-16 | TWD 45.40 | -6.39% | TWD 48.00 | TWD 48.20 | TWD 45.40 | 45.70K |
| 2026-07-15 | TWD 48.50 | -2.90% | TWD 50.00 | TWD 50.00 | TWD 48.45 | 20.59K |
| 2026-07-14 | TWD 49.95 | -1.09% | TWD 50.60 | TWD 50.60 | TWD 47.55 | 20.25K |
| 2026-07-13 | TWD 50.50 | -4.72% | TWD 53.00 | TWD 53.00 | TWD 50.00 | 20.12K |
| 2026-07-10 | TWD 53.00 | 0.00% | TWD 53.00 | TWD 53.00 | TWD 53.00 | 0 |
| 2026-07-09 | TWD 53.00 | 0.00% | TWD 53.00 | TWD 55.00 | TWD 52.30 | 18.41K |
| 2026-07-08 | TWD 53.00 | -3.46% | TWD 52.60 | TWD 55.00 | TWD 51.10 | 30.88K |
| 2026-07-07 | TWD 54.90 | +5.78% | TWD 52.00 | TWD 55.60 | TWD 50.10 | 50.49K |
| 2026-07-06 | TWD 51.90 | +1.96% | TWD 51.00 | TWD 51.90 | TWD 50.00 | 6.01K |
| 2026-07-03 | TWD 50.90 | +0.59% | TWD 51.00 | TWD 51.00 | TWD 49.60 | 4.36K |
| 2026-07-02 | TWD 50.60 | -0.78% | TWD 51.00 | TWD 51.00 | TWD 48.95 | 23.05K |
| 2026-07-01 | TWD 51.00 | 0.00% | TWD 51.00 | TWD 51.00 | TWD 49.50 | 1.00K |
| 2026-06-30 | TWD 51.00 | 0.00% | TWD 51.00 | TWD 51.00 | TWD 51.00 | 1.97K |
| 2026-06-29 | TWD 51.00 | +0.20% | TWD 51.00 | TWD 51.00 | TWD 49.55 | 1.20K |
| 2026-06-26 | TWD 50.90 | +0.99% | TWD 50.40 | TWD 52.30 | TWD 49.55 | 19.12K |
| 2026-06-25 | TWD 50.40 | 0.00% | TWD 50.50 | TWD 50.50 | TWD 48.55 | 4.04K |
| 2026-06-24 | TWD 50.40 | -6.49% | TWD 54.00 | TWD 54.00 | TWD 48.65 | 52.93K |
| 2026-06-23 | TWD 53.90 | -1.10% | TWD 52.60 | TWD 56.30 | TWD 51.40 | 58.80K |
| 2026-06-22 | TWD 54.50 | -3.20% | TWD 56.50 | TWD 60.50 | TWD 54.00 | 126.69K |
| 2026-06-18 | TWD 56.30 | +4.45% | TWD 54.00 | TWD 56.40 | TWD 53.50 | 57.46K |
| 2026-06-17 | TWD 53.90 | +5.89% | TWD 51.00 | TWD 54.80 | TWD 51.00 | 29.09K |
| 2026-06-16 | TWD 50.90 | -2.12% | TWD 52.00 | TWD 52.00 | TWD 49.55 | 21.03K |
| 2026-06-15 | TWD 52.00 | +0.78% | TWD 52.20 | TWD 52.20 | TWD 49.75 | 339 |
| 2026-06-12 | TWD 51.60 | +3.20% | TWD 50.00 | TWD 52.00 | TWD 49.75 | 11.22K |
| 2026-06-11 | TWD 50.00 | -6.89% | TWD 53.90 | TWD 53.90 | TWD 48.80 | 47.54K |
| 2026-06-10 | TWD 53.70 | +2.68% | TWD 54.00 | TWD 57.70 | TWD 51.90 | 83.48K |
| 2026-06-09 | TWD 52.30 | -3.68% | TWD 55.00 | TWD 57.20 | TWD 52.30 | 72.05K |
| 2026-06-08 | TWD 54.30 | -4.40% | TWD 54.80 | TWD 56.70 | TWD 52.40 | 50.01K |
| 2026-06-05 | TWD 56.80 | +11.59% | TWD 51.00 | TWD 58.00 | TWD 51.00 | 180.24K |
| 2026-06-04 | TWD 50.90 | 0.00% | TWD 51.00 | TWD 51.00 | TWD 49.70 | 7.00K |
| 2026-06-03 | TWD 50.90 | +0.39% | TWD 51.00 | TWD 51.00 | TWD 49.15 | 16.83K |
| 2026-06-02 | TWD 50.70 | +3.79% | TWD 50.50 | TWD 50.70 | TWD 48.70 | 31.72K |
| 2026-06-01 | TWD 48.85 | -3.08% | TWD 50.50 | TWD 50.50 | TWD 48.85 | 14.73K |
| 2026-05-29 | TWD 50.40 | +2.96% | TWD 49.00 | TWD 50.50 | TWD 48.20 | 16.80K |
| 2026-05-28 | TWD 48.95 | -1.21% | TWD 49.55 | TWD 50.50 | TWD 48.05 | 99.32K |
| 2026-05-27 | TWD 49.55 | -0.40% | TWD 49.80 | TWD 50.50 | TWD 48.05 | 27.12K |
| 2026-05-26 | TWD 49.75 | -0.20% | TWD 49.80 | TWD 49.80 | TWD 48.00 | 17.11K |