Taipei Exchange - Delayed Quote TWD

Genie Networks Limited (8298.TWO)

20.50

0.00

(0.00%)

At close: 2:38:27 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	20.50	20.50	20.50	20.50	20.50	210
May 14, 2025	20.50	20.50	20.50	20.50	20.50	100
May 13, 2025	20.50	20.50	20.50	20.50	20.50	100
May 12, 2025	20.30	20.50	20.30	20.50	20.50	105
May 9, 2025	21.15	21.15	20.20	20.20	20.20	2,700
May 8, 2025	20.90	21.10	20.20	21.10	21.10	3,900
May 7, 2025	20.20	21.00	20.20	21.00	21.00	10,200
May 6, 2025	19.50	20.20	19.50	20.20	20.20	1,100
May 5, 2025	20.20	20.20	19.80	19.80	19.80	310
May 2, 2025	20.80	20.80	20.00	20.20	20.20	3,400
Apr 30, 2025	20.80	20.80	20.80	20.80	20.80	119
Apr 29, 2025	20.20	20.70	20.20	20.70	20.70	4,310
Apr 28, 2025	20.20	20.20	20.20	20.20	20.20	100
Apr 25, 2025	20.20	20.20	20.20	20.20	20.20	100
Apr 24, 2025	20.20	20.20	20.20	20.20	20.20	100
Apr 23, 2025	20.00	20.30	20.00	20.30	20.30	3,100
Apr 22, 2025	20.30	20.30	19.50	19.50	19.50	2,100
Apr 21, 2025	20.30	20.30	20.30	20.30	20.30	100
Apr 18, 2025	20.30	20.30	20.30	20.30	20.30	100
Apr 17, 2025	20.30	20.30	20.30	20.30	20.30	-
Apr 16, 2025	20.30	20.30	20.30	20.30	20.30	100
Apr 15, 2025	20.30	20.30	20.30	20.30	20.30	200
Apr 14, 2025	20.30	20.30	20.30	20.30	20.30	100
Apr 11, 2025	20.30	20.30	19.80	19.80	19.80	1,100
Apr 10, 2025	20.00	20.30	20.00	20.30	20.30	3,210
Apr 9, 2025	20.15	20.15	19.30	20.00	20.00	16,000
Apr 8, 2025	20.15	20.15	20.15	20.15	20.15	-
Apr 7, 2025	21.00	21.00	20.15	20.15	20.15	6,300
Apr 2, 2025	22.00	22.00	22.00	22.00	22.00	100
Apr 1, 2025	22.00	22.00	22.00	22.00	22.00	100
Mar 31, 2025	22.10	22.10	21.60	21.60	21.60	3,100
Mar 28, 2025	22.00	22.00	21.60	21.60	21.60	1,200
Mar 27, 2025	22.00	22.00	22.00	22.00	22.00	100
Mar 26, 2025	22.00	22.00	22.00	22.00	22.00	1,150
Mar 25, 2025	22.00	22.70	21.85	22.00	22.00	5,111
Mar 24, 2025	23.00	23.00	21.85	21.85	21.85	3,100
Mar 21, 2025	23.00	23.00	23.00	23.00	23.00	100
Mar 20, 2025	23.00	23.00	23.00	23.00	23.00	101
Mar 19, 2025	23.00	23.00	23.00	23.00	23.00	100
Mar 18, 2025	23.00	23.00	23.00	23.00	23.00	100
Mar 17, 2025	23.00	23.00	23.00	23.00	23.00	207
Mar 14, 2025	23.00	23.00	23.00	23.00	23.00	100
Mar 13, 2025	23.00	23.00	23.00	23.00	23.00	100
Mar 12, 2025	23.00	23.00	23.00	23.00	23.00	100
Mar 11, 2025	23.00	23.00	23.00	23.00	23.00	301
Mar 10, 2025	23.00	23.00	23.00	23.00	23.00	100
Mar 7, 2025	23.20	23.30	22.80	22.80	22.80	17,100
Mar 6, 2025	23.15	23.15	23.15	23.15	23.15	2,100
Mar 5, 2025	23.15	23.15	23.15	23.15	23.15	1,100
Mar 4, 2025	23.15	23.15	23.15	23.15	23.15	100
Mar 3, 2025	22.50	23.15	22.50	23.15	23.15	3,100
Feb 27, 2025	23.20	23.20	22.50	22.50	22.50	7,200
Feb 26, 2025	23.20	23.20	23.20	23.20	23.20	100
Feb 25, 2025	23.20	23.20	23.20	23.20	23.20	100
Feb 24, 2025	22.80	22.80	22.80	22.80	22.80	2,100
Feb 21, 2025	22.80	24.00	22.80	23.00	23.00	6,100
Feb 20, 2025	23.50	24.00	23.20	23.20	23.20	7,101
Feb 19, 2025	23.15	24.20	23.15	24.00	24.00	11,205
Feb 18, 2025	24.00	24.00	22.80	22.80	22.80	12,100
Feb 17, 2025	23.60	24.00	23.60	24.00	24.00	113
Feb 14, 2025	22.20	23.30	22.20	23.30	23.30	4,116
Feb 13, 2025	23.30	23.30	23.30	23.30	23.30	115
Feb 12, 2025	24.00	24.20	22.50	23.15	23.15	14,716
Feb 11, 2025	23.30	24.00	23.20	23.20	23.20	7,300
Feb 10, 2025	23.60	23.60	23.60	23.60	23.60	1,100
Feb 7, 2025	23.50	23.60	23.50	23.60	23.60	2,600
Feb 6, 2025	23.35	23.50	23.35	23.50	23.50	1,232
Feb 5, 2025	23.15	24.00	22.80	22.80	22.80	13,101
Feb 4, 2025	23.15	23.15	23.15	23.15	23.15	350
Feb 3, 2025	23.15	23.15	23.15	23.15	23.15	200
Jan 22, 2025	23.15	23.15	23.15	23.15	23.15	499
Jan 21, 2025	23.15	23.15	23.15	23.15	23.15	1,000
Jan 20, 2025	23.15	23.15	23.15	23.15	23.15	300
Jan 17, 2025	23.15	23.15	23.15	23.15	23.15	200
Jan 16, 2025	23.15	23.15	23.15	23.15	23.15	309
Jan 15, 2025	23.20	23.20	22.20	22.20	22.20	3,201
Jan 14, 2025	23.20	23.20	23.20	23.20	23.20	1,301
Jan 13, 2025	23.20	23.20	22.60	22.60	22.60	6,202
Jan 10, 2025	23.20	23.20	23.20	23.20	23.20	499
Jan 9, 2025	23.15	23.15	23.15	23.15	23.15	499
Jan 8, 2025	23.15	23.15	22.20	22.20	22.20	2,300
Jan 7, 2025	24.50	24.50	23.30	23.30	23.30	14,201
Jan 6, 2025	22.50	23.65	22.50	23.50	23.50	20,821
Jan 3, 2025	23.15	23.15	22.30	22.50	22.50	4,349
Jan 2, 2025	23.15	23.15	23.15	23.15	23.15	1,300
Dec 31, 2024	23.15	23.15	23.15	23.15	23.15	501
Dec 30, 2024	23.15	23.15	23.15	23.15	23.15	499
Dec 27, 2024	23.15	23.15	23.15	23.15	23.15	501
Dec 26, 2024	22.40	23.15	22.40	23.15	23.15	3,301
Dec 25, 2024	22.40	22.40	22.40	22.40	22.40	499
Dec 24, 2024	23.15	23.15	22.30	22.30	22.30	3,501
Dec 23, 2024	22.60	23.15	22.50	23.15	23.15	9,002
Dec 20, 2024	22.50	22.60	22.50	22.60	22.60	2,201
Dec 19, 2024	22.50	22.50	22.50	22.50	22.50	102
Dec 18, 2024	22.60	22.60	21.50	21.80	21.80	7,000
Dec 17, 2024	23.65	23.65	23.65	23.65	23.65	499
Dec 16, 2024	23.65	23.65	23.65	23.65	23.65	499
Dec 13, 2024	23.55	23.55	22.50	22.50	22.50	16,200
Dec 12, 2024	23.55	23.55	22.60	22.60	22.60	999
Dec 11, 2024	24.50	24.50	23.30	24.50	24.50	1,005
Dec 10, 2024	23.75	24.70	22.80	24.50	24.50	51,882
Dec 9, 2024	21.80	23.75	21.80	23.75	23.75	22,000
Dec 6, 2024	21.80	21.80	21.80	21.80	21.80	1,549
Dec 5, 2024	21.80	21.80	21.80	21.80	21.80	899
Dec 4, 2024	21.80	21.80	21.80	21.80	21.80	501
Dec 3, 2024	21.80	21.80	21.80	21.80	21.80	-
Dec 2, 2024	21.80	21.80	21.80	21.80	21.80	-
Nov 29, 2024	21.80	21.80	21.80	21.80	21.80	-
Nov 28, 2024	21.80	21.80	21.80	21.80	21.80	500
Nov 27, 2024	21.55	21.55	21.55	21.55	21.55	501
Nov 26, 2024	21.00	21.00	21.00	21.00	21.00	3,000
Nov 25, 2024	21.80	21.80	21.80	21.80	21.80	499
Nov 22, 2024	21.80	21.80	21.80	21.80	21.80	502
Nov 21, 2024	21.80	21.80	21.80	21.80	21.80	499
Nov 20, 2024	21.80	21.80	21.80	21.80	21.80	-
Nov 19, 2024	21.80	21.80	21.80	21.80	21.80	998
Nov 18, 2024	21.65	21.65	21.65	21.65	21.65	-
Nov 15, 2024	21.65	21.65	21.65	21.65	21.65	501
Nov 14, 2024	20.75	20.75	20.75	20.75	20.75	1,000
Nov 13, 2024	21.80	21.80	20.75	20.75	20.75	7,000
Nov 12, 2024	21.50	21.50	21.50	21.50	21.50	-
Nov 11, 2024	21.50	21.50	21.50	21.50	21.50	1,000
Nov 8, 2024	22.60	22.60	22.60	22.60	22.60	501
Nov 7, 2024	22.60	22.60	22.60	22.60	22.60	998
Nov 6, 2024	22.60	22.60	22.60	22.60	22.60	501
Nov 5, 2024	22.60	22.60	22.60	22.60	22.60	499
Nov 4, 2024	22.60	22.60	22.60	22.60	22.60	1,000
Nov 1, 2024	22.60	22.60	22.60	22.60	22.60	-
Oct 30, 2024	22.60	22.60	22.60	22.60	22.60	-
Oct 29, 2024	22.60	22.60	22.60	22.60	22.60	-
Oct 28, 2024	22.60	22.60	22.60	22.60	22.60	500
Oct 25, 2024	22.30	22.30	22.00	22.00	22.00	1,001
Oct 24, 2024	22.10	22.10	22.10	22.10	22.10	-
Oct 23, 2024	22.10	22.10	22.10	22.10	22.10	1
Oct 22, 2024	22.40	22.40	21.85	21.85	21.85	1,080
Oct 21, 2024	22.00	22.10	22.00	22.10	22.10	3,200
Oct 18, 2024	22.60	23.00	21.85	21.85	21.85	9,000
Oct 17, 2024	22.10	22.10	21.85	21.85	21.85	2,500
Oct 16, 2024	22.00	22.00	22.00	22.00	22.00	-
Oct 15, 2024	22.00	23.00	22.00	22.00	22.00	6,000
Oct 14, 2024	21.50	22.10	21.00	22.10	22.10	12,100
Oct 11, 2024	20.50	20.70	20.45	20.70	20.70	7,000
Oct 9, 2024	21.80	22.60	21.50	21.50	21.50	13,003
Oct 8, 2024	21.50	21.50	21.50	21.50	21.50	-
Oct 7, 2024	21.50	21.50	21.50	21.50	21.50	-
Oct 4, 2024	21.50	21.50	21.50	21.50	21.50	-
Oct 1, 2024	21.50	21.50	21.50	21.50	21.50	3,000
Sep 30, 2024	21.40	21.70	21.40	21.50	21.50	10,000
Sep 27, 2024	22.20	22.20	22.20	22.20	22.20	-
Sep 26, 2024	22.20	22.20	22.20	22.20	22.20	-
Sep 25, 2024	23.00	23.00	22.20	22.20	22.20	36,000
Sep 24, 2024	22.00	22.00	22.00	22.00	22.00	-
Sep 23, 2024	22.00	22.50	22.00	22.00	22.00	22,422
Sep 20, 2024	23.00	23.00	22.00	22.00	22.00	802
Sep 19, 2024	24.80	24.80	21.85	22.40	22.40	32,504
Sep 18, 2024	25.00	26.00	24.50	24.80	24.80	58,272
Sep 16, 2024	21.50	24.10	21.50	24.10	24.10	24,203
Sep 13, 2024	21.50	21.50	21.50	21.50	21.50	-
Sep 12, 2024	21.50	21.50	21.50	21.50	21.50	-
Sep 11, 2024	21.50	21.50	21.50	21.50	21.50	-
Sep 10, 2024	21.50	21.50	21.50	21.50	21.50	-
Sep 9, 2024	21.50	21.50	21.50	21.50	21.50	-
Sep 6, 2024	21.50	21.50	21.50	21.50	21.50	-
Sep 5, 2024	21.50	21.50	21.50	21.50	21.50	-
Sep 4, 2024	21.50	21.50	21.50	21.50	21.50	-
Sep 3, 2024	21.50	21.50	21.50	21.50	21.50	-
Sep 2, 2024	21.50	21.50	21.50	21.50	21.50	-
Aug 30, 2024	21.50	21.50	21.50	21.50	21.50	1
Aug 29, 2024	21.50	21.50	21.50	21.50	21.50	-
Aug 28, 2024	21.50	21.50	21.50	21.50	21.50	-
Aug 27, 2024	21.50	21.50	21.50	21.50	21.50	-
Aug 26, 2024	21.50	21.50	21.50	21.50	21.50	-
Aug 23, 2024	21.50	21.50	21.50	21.50	21.50	1
Aug 22, 2024	21.00	21.00	21.00	21.00	21.00	-
Aug 21, 2024	21.00	21.00	21.00	21.00	21.00	-
Aug 20, 2024	21.00	21.00	21.00	21.00	21.00	-
Aug 19, 2024	21.00	21.00	21.00	21.00	21.00	-
Aug 16, 2024	21.20	21.20	21.00	21.00	21.00	5,000
Aug 15, 2024	21.20	21.20	21.20	21.20	21.20	-
Aug 14, 2024	21.20	21.20	21.20	21.20	21.20	2,000
Aug 13, 2024	22.10	22.10	22.10	22.10	22.10	304
Aug 12, 2024	22.10	22.10	22.10	22.10	22.10	-
Aug 9, 2024	22.10	22.10	22.10	22.10	22.10	1
Aug 8, 2024	21.50	21.50	21.50	21.50	21.50	3,000
Aug 7, 2024	20.45	21.20	20.45	21.20	21.20	3,013
Aug 6, 2024	20.45	21.20	20.45	21.20	21.20	1,001
Aug 5, 2024	21.40	21.40	20.45	20.45	20.45	7,000
Aug 2, 2024	21.60	21.60	21.60	21.60	21.60	-
Aug 1, 2024	21.60	21.60	21.60	21.60	21.60	-
Jul 31, 2024	21.60	21.60	21.60	21.60	21.60	-
Jul 30, 2024	21.50	21.60	21.50	21.60	21.60	2,000
Jul 29, 2024	22.50	22.50	22.50	22.50	22.50	-
Jul 26, 2024	22.50	22.50	22.50	22.50	22.50	10
Jul 23, 2024	22.50	22.50	22.50	22.50	22.50	-
Jul 22, 2024	22.50	22.50	22.50	22.50	22.50	-
Jul 19, 2024	22.50	22.50	22.50	22.50	22.50	454
Jul 18, 2024	22.00	22.00	22.00	22.00	22.00	-
Jul 17, 2024	22.00	22.00	22.00	22.00	22.00	-
Jul 16, 2024	0.5 Dividend
Jul 16, 2024	21.40	22.40	21.40	22.00	22.00	2,002
Jul 15, 2024	22.75	22.75	22.75	22.75	22.25	-
Jul 12, 2024	23.15	23.15	22.35	22.75	22.25	6,182
Jul 11, 2024	23.20	23.20	23.20	23.20	22.69	-
Jul 10, 2024	23.20	23.20	23.20	23.20	22.69	-
Jul 9, 2024	23.20	23.20	23.20	23.20	22.69	-
Jul 8, 2024	23.20	23.20	23.20	23.20	22.69	-
Jul 5, 2024	23.20	23.20	23.20	23.20	22.69	12
Jul 4, 2024	23.20	23.20	23.20	23.20	22.69	-
Jul 3, 2024	23.20	23.20	23.20	23.20	22.69	1,000
Jul 2, 2024	24.20	24.20	24.20	24.20	23.67	5
Jul 1, 2024	23.65	23.65	23.65	23.65	23.13	-
Jun 28, 2024	23.45	23.65	23.45	23.65	23.13	6,000
Jun 27, 2024	22.50	22.50	22.50	22.50	22.01	-
Jun 26, 2024	22.50	22.50	22.50	22.50	22.01	1,000
Jun 25, 2024	22.50	22.50	22.50	22.50	22.01	-
Jun 24, 2024	22.50	22.50	22.50	22.50	22.01	-
Jun 21, 2024	22.50	22.50	22.50	22.50	22.01	-
Jun 20, 2024	22.50	22.50	22.50	22.50	22.01	-
Jun 19, 2024	22.50	22.50	22.50	22.50	22.01	-
Jun 18, 2024	22.50	22.50	22.50	22.50	22.01	13
Jun 17, 2024	23.20	23.65	22.80	22.80	22.30	3,166
Jun 14, 2024	23.00	23.00	23.00	23.00	22.49	-
Jun 13, 2024	23.00	23.00	23.00	23.00	22.49	-
Jun 12, 2024	23.00	23.00	23.00	23.00	22.49	-
Jun 11, 2024	23.00	23.00	23.00	23.00	22.49	3,000
Jun 7, 2024	22.65	22.65	22.65	22.65	22.15	3,000
Jun 6, 2024	22.65	22.65	22.65	22.65	22.15	2,000
Jun 5, 2024	22.65	22.65	22.65	22.65	22.15	2,000
Jun 4, 2024	22.65	22.65	22.65	22.65	22.15	-
Jun 3, 2024	22.65	22.65	22.65	22.65	22.15	10
May 31, 2024	23.80	23.80	23.80	23.80	23.28	-
May 30, 2024	23.80	23.80	23.80	23.80	23.28	-
May 29, 2024	23.80	23.80	23.80	23.80	23.28	1,000
May 28, 2024	23.80	23.80	23.80	23.80	23.28	-
May 27, 2024	23.80	23.80	23.80	23.80	23.28	17
May 24, 2024	23.80	23.80	23.80	23.80	23.28	1,000
May 23, 2024	23.80	23.80	23.80	23.80	23.28	-
May 22, 2024	23.80	23.80	23.80	23.80	23.28	-
May 21, 2024	23.80	23.80	23.80	23.80	23.28	-
May 20, 2024	23.80	23.80	23.80	23.80	23.28	210
May 17, 2024	23.80	23.80	23.80	23.80	23.28	1,000
May 16, 2024	23.80	23.80	23.80	23.80	23.28	-
May 15, 2024	23.30	23.80	23.00	23.80	23.28	5,405

7801.TWO ASUSTOR

130.00

+1.56%

6565.TWO ThroughTek Co., Ltd.

21.20

0.00%

6984.TWO ACpay Co., Ltd.

35.15

+0.57%

7547.TWO Intumit, Inc.

63.90

+3.06%

7819.TWO Systex Fintech Corporation

180.50

-1.37%

7826.TWO Twister5 Co. Ltd.

51.00

-2.86%

7834.TWO

44.10

-7.35%

7825.TWO New Smart Technology Co., Ltd.

47.90

-2.24%

7747.TWO GCS

128.50

+1.18%

6878.TWO O'Pay Electronic Payment Co., Ltd.

17.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Genie Networks Limited (8298.TWO)

Related Tickers