Taipei Exchange - Delayed Quote TWD

Genii Ideas Co., Ltd. (7631.TWO)

Compare
90.50
-0.80
(-0.88%)
At close: January 22 at 1:08:14 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jan 22, 202591.3091.4090.5090.5090.503,356
Jan 21, 202591.3091.3091.3091.3091.30250
Jan 20, 202591.3091.3091.3091.3091.302,150
Jan 17, 202591.5091.5090.5090.5090.501,300
Jan 16, 202590.3091.0090.0091.0091.008,500
Jan 15, 202590.0090.3090.0090.3090.304,090
Jan 13, 202592.6092.6092.0092.0092.006,000
Jan 10, 202594.3094.3094.3094.3094.30420
Jan 9, 202594.1094.7093.8094.3094.307,650
Jan 7, 202594.4097.0094.4095.5095.5010,520
Jan 6, 202590.3094.4090.3094.4094.402,261
Jan 3, 202591.0091.0091.0091.0091.001,000
Jan 2, 202589.8094.4089.8094.4094.4018,459
Dec 31, 202491.4091.4091.0091.0091.006,000
Dec 30, 202490.7091.4090.7091.4091.404,000
Dec 27, 202492.5092.5091.0092.5092.504,400
Dec 26, 202491.4092.0089.0092.0092.0019,216
Dec 25, 202495.4095.4095.4095.4095.401,506
Dec 24, 202491.4095.4091.4095.4095.401,500
Dec 20, 202495.4095.4095.4095.4095.401,000
Dec 19, 202493.0093.0091.7092.0092.0011,560
Dec 18, 202492.4092.4092.4092.4092.402,000
Dec 16, 202492.7096.0092.7096.0096.00760
Dec 12, 202493.7096.0093.7096.0096.005,030
Dec 11, 202496.4096.4096.0096.0096.005,056
Dec 10, 202496.0096.0094.2095.0095.0010,600
Dec 9, 202497.2097.2095.0095.0095.007,119
Dec 6, 202497.0097.0097.0097.0097.003,000
Dec 5, 202497.0097.0097.0097.0097.001,018
Dec 4, 202497.0097.0095.0097.0097.001,106
Dec 3, 202497.0097.4095.8096.2096.2013,736
Dec 2, 202497.0097.0095.2097.0097.004,270
Nov 29, 202495.9095.9095.5095.5095.504,550
Nov 28, 202494.7097.0094.5097.0097.0010,920
Nov 27, 202494.3094.7092.5093.0093.0010,000
Nov 26, 202489.6094.3089.6094.3094.3011,500
Nov 25, 202493.3093.6093.0093.6093.606,300
Nov 22, 202493.3093.3093.3093.3093.3050
Nov 19, 202493.3093.3093.3093.3093.3050
Nov 18, 202493.3093.3093.3093.3093.30400
Nov 15, 202493.3093.3093.3093.3093.30120
Nov 14, 202489.7093.3089.7093.3093.301,900
Nov 12, 202493.3093.3093.3093.3093.301,050
Nov 11, 202488.7093.0088.7093.0093.0013,000
Nov 8, 202489.7092.6088.4092.6092.6041,153
Nov 7, 202493.0095.0090.0092.6092.6041,965
Nov 6, 202494.0096.0093.7094.2094.2016,900
Nov 5, 202498.0098.0094.0096.0096.0016,408
Nov 4, 202499.6099.6097.6098.0098.005,016
Nov 1, 202497.90100.0097.5099.2099.2012,302
Oct 30, 202497.0098.0096.6096.6096.6020,050
Oct 29, 202495.0097.0095.0097.0097.0015,801
Oct 28, 202494.0095.0092.5095.0095.005,810
Oct 25, 202493.0093.0093.0093.0093.004,300
Oct 24, 202494.6095.9093.6094.0094.0019,330
Oct 23, 202497.7097.7094.0096.4096.4024,768
Oct 22, 202495.5098.9095.5098.5098.5070,692
Oct 21, 202495.0095.5093.1095.5095.5020,780
Oct 18, 202492.6095.0092.6095.0095.0011,220
Oct 17, 202492.3092.6092.0092.6092.609,803
Oct 16, 202491.5092.3091.0091.5091.5015,600
Oct 15, 202492.3092.3087.8091.5091.504,100
Oct 14, 202485.0092.3084.8092.3092.301,014,046
Oct 11, 202488.3090.0086.0086.0086.0013,504
Oct 9, 202491.5091.5088.2088.2088.206,888
Oct 8, 202488.1092.0088.1092.0092.00204
Oct 4, 202492.1092.5090.3091.0091.007,400
Oct 1, 202494.0094.0092.1092.1092.101,005
Sep 30, 202492.4093.1092.1092.4092.407,140
Sep 27, 202495.0095.0093.0094.9094.904,195
Sep 26, 202495.0095.0095.0095.0095.00100
Sep 25, 202495.0095.0095.0095.0095.00260
Sep 24, 202495.0095.0092.4092.4092.401,610
Sep 23, 202495.0095.0095.0095.0095.003,405
Sep 20, 202495.0095.0095.0095.0095.001,202
Sep 19, 202495.0095.0092.4092.4092.401,559
Sep 18, 202497.0097.0093.0095.0095.003,355
Sep 16, 202492.0097.0092.0093.0093.0013,103
Sep 13, 2024 0.50 Dividend
Sep 13, 202492.0092.0088.2092.0092.001,900
Sep 12, 202486.7091.2086.7091.2090.708,025
Sep 11, 202490.5090.5086.7090.0089.511,900
Sep 10, 202490.5090.5090.5090.5090.00100
Sep 9, 202490.0090.0090.0090.0089.51120
Sep 6, 202488.0090.0087.0090.0089.512,123
Sep 5, 202487.0088.0087.0088.0087.52501
Sep 4, 202490.0090.0087.0087.0086.528,098
Sep 3, 202487.7087.7087.7087.7087.221,000
Sep 2, 202487.5088.0087.5087.7087.222,109
Aug 30, 202488.8089.5087.5089.0088.518,005
Aug 29, 202486.4088.8086.4088.5088.017
Aug 28, 202488.5088.5088.5088.5088.0160
Aug 27, 202486.7088.5086.7088.5088.016
Aug 26, 202488.0088.8088.0088.8088.316,000
Aug 23, 202487.9088.0085.7088.0087.521,557
Aug 22, 202488.0088.0085.7086.1085.634,173
Aug 21, 202488.0088.0085.7085.7085.232,398
Aug 20, 202488.9088.9087.7087.8087.3210,609
Aug 19, 202487.0088.9087.0088.9088.416,100
Aug 16, 202488.8089.0088.8089.0088.512,120
Aug 15, 202488.5090.0087.7088.8088.3115,306
Aug 14, 202490.5090.5088.7090.3089.8011,031
Aug 13, 202489.3089.5088.5089.5089.018,420
Aug 12, 202489.3089.3085.2089.3088.811,954
Aug 9, 202489.0089.3085.5089.3088.811,310
Aug 8, 202485.3089.4085.3089.0088.514,206
Aug 7, 202485.5089.4085.1089.4088.9112,116
Aug 6, 202484.6089.5084.6089.5089.0114,473
Aug 5, 202496.6096.6084.6088.3087.8243,469
Aug 2, 202498.00100.5098.0098.7098.165,550
Aug 1, 202498.40102.0098.00100.0099.4521,900
Jul 31, 202499.00100.5094.1094.1093.587,241
Jul 30, 2024100.50102.0097.60102.00101.442,107
Jul 29, 2024100.50100.5097.60100.5099.95231
Jul 26, 2024 2.50 Dividend
Jul 26, 202498.00101.0096.5096.5095.979
Jul 23, 2024101.00101.0098.00101.0097.963,259
Jul 22, 202496.50101.5096.50101.0097.969,998
Jul 19, 2024103.00103.0096.50100.0096.9930,269
Jul 18, 2024102.50103.00100.50103.0099.905,291
Jul 17, 2024105.00105.00102.50105.00101.8417,913
Jul 16, 2024103.00105.00102.50103.50100.386,751
Jul 15, 2024105.00105.50104.00105.50102.326,060
Jul 12, 2024105.00105.50104.50105.00101.842,924
Jul 11, 2024102.00104.50102.00104.50101.3519,240
Jul 10, 2024105.00105.00103.00104.50101.3513,347
Jul 9, 2024105.00106.00104.00105.50102.3214,403
Jul 8, 2024107.50107.50104.50105.00101.8411,816
Jul 5, 2024108.50108.50105.50107.50104.2624,240
Jul 4, 2024111.00115.00107.00108.50105.2342,225
Jul 3, 2024107.00115.50107.00115.00111.5447,963
Jul 2, 2024103.00107.00103.00107.00103.7812,256
Jul 1, 2024105.00107.00102.50107.00103.7815,808
Jun 28, 2024108.00108.00103.00104.50101.3519,261
Jun 27, 2024108.00108.00106.50108.00104.758,006
Jun 26, 2024106.50108.00106.50107.50104.2614,003
Jun 25, 2024106.50108.00106.50108.00104.753,102
Jun 24, 2024107.50108.00107.50108.00104.752,160
Jun 21, 2024107.00107.50106.00107.50104.266,151
Jun 20, 2024107.00107.00107.00107.00103.78102
Jun 19, 2024106.00107.00106.00106.50103.2923,203
Jun 18, 2024107.00108.00107.00108.00104.755,105
Jun 17, 2024107.00107.00107.00107.00103.782
Jun 14, 2024107.00107.00105.00106.50103.2919,326
Jun 13, 2024107.00107.00107.00107.00103.78100
Jun 12, 2024106.00107.00105.50107.00103.7813,005
Jun 11, 2024107.00107.00106.50107.00103.784,003
Jun 7, 2024107.00107.00106.00107.00103.7814,005
Jun 6, 2024107.50107.50106.00107.50104.264,056
Jun 5, 2024106.50107.50106.00107.00103.7815,294
Jun 4, 2024109.50109.50109.50109.50106.20512
Jun 3, 2024109.50109.50109.50109.50106.203
May 31, 2024108.00109.50107.00109.50106.207,006
May 30, 2024108.00108.00108.00108.00104.755
May 29, 2024107.50108.00105.50108.00104.756,579
May 28, 2024106.50107.50104.00107.50104.267,689
May 27, 2024106.50107.00102.00106.50103.2964,232
May 24, 2024106.00108.00106.00108.00104.752,207
May 23, 2024109.00109.00106.00108.00104.759,986
May 22, 2024108.50109.00107.00109.00105.7218,712
May 21, 2024109.50109.50107.00109.00105.7215,614
May 20, 2024106.00110.00105.00109.50106.2026,067
May 17, 2024110.00110.00106.50109.00105.7213,526
May 16, 2024106.00110.00106.00110.00106.6917,017
May 15, 2024107.50110.50105.50110.50107.1721,414
May 14, 2024109.00109.00105.50107.50104.2614,225
May 13, 2024108.00109.50105.50109.00105.7217,555
May 10, 2024108.50112.00105.50112.00108.6337,313
May 9, 2024112.50114.00108.50110.00106.6924,576
May 8, 2024116.00116.00113.00114.00110.574,702
May 7, 2024114.00119.50112.50115.00111.5419,960
May 6, 2024122.50122.50118.00119.50115.9012,335
May 3, 2024123.00123.00120.00122.50118.8115,218
May 2, 2024123.00123.00119.50123.00119.3041,624
Apr 30, 2024129.00130.00123.50128.50124.6316,473
Apr 29, 2024134.50135.00125.00129.00125.1228,730
Apr 26, 2024122.00135.50121.00135.50131.4246,211
Apr 25, 2024121.00122.00119.00122.00118.3313,314
Apr 24, 2024121.50121.50119.00121.00117.367,245
Apr 23, 2024122.50122.50119.00121.50117.843,008
Apr 22, 2024125.00125.00119.00122.50118.8113,519
Apr 19, 2024127.00127.00119.50125.00121.2439,120
Apr 18, 2024128.00128.00124.50127.00123.188,298
Apr 17, 2024121.50128.00121.50128.00124.1545,103
Apr 16, 2024122.00123.50118.00121.50117.8417,600
Apr 15, 2024116.00123.00116.00123.00119.3072,138
Apr 12, 2024119.50119.50114.50116.50112.997,798
Apr 11, 2024119.00120.00114.50119.00115.428,739
Apr 10, 2024114.50119.50114.50119.00115.4221,345
Apr 9, 2024123.00123.00114.50114.50111.0534,320
Apr 8, 2024118.00120.50116.00119.00115.4258,905
Apr 3, 2024114.50118.00114.50118.00114.4511,210
Apr 2, 2024116.00117.50112.50117.00113.4848,141
Apr 1, 2024107.00117.50106.00112.00108.6363,703
Mar 29, 2024102.50102.50102.50102.5099.4111
Mar 28, 2024106.00106.00102.50106.00102.812,021
Mar 27, 2024102.50106.00102.50102.5099.4120
Mar 26, 2024103.00106.00103.00103.50100.386,333
Mar 25, 2024105.00107.50104.50105.00101.849,094
Mar 22, 2024101.50102.50101.50102.5099.418,000
Mar 21, 2024103.50105.00103.50105.00101.843,059
Mar 20, 2024103.50103.50100.00103.0099.90276
Mar 19, 2024101.00102.00100.00102.0098.9312,000
Mar 18, 2024104.00104.50101.00101.0097.962,042
Mar 15, 2024102.50103.50101.00103.50100.3811,000
Mar 14, 2024106.00106.00106.00106.00102.8132
Mar 13, 2024105.50106.00102.50102.5099.416,112
Mar 12, 2024106.00106.00102.50102.5099.411,169
Mar 11, 2024104.50106.00100.50102.5099.4127,546
Mar 8, 2024109.00109.00104.50108.50105.235,199
Mar 7, 2024109.00109.00108.00108.00104.754,058
Mar 6, 2024104.00108.50104.00108.50105.2310,053
Mar 5, 2024108.00109.00104.00104.00100.879,667
Mar 4, 2024108.00109.50107.00108.00104.7526,449
Mar 1, 2024109.50110.00107.00108.00104.754,537
Feb 29, 2024109.50109.50107.00109.50106.203,082
Feb 27, 2024107.00112.50107.00109.00105.727,336
Feb 26, 2024106.50110.50104.50110.50107.1717,468
Feb 23, 2024104.00112.50104.00110.00106.6936,883
Feb 22, 2024101.50104.00100.50104.00100.875,005
Feb 21, 2024105.00105.00101.50101.5098.441,305
Feb 20, 2024101.00106.00101.00105.00101.847,255
Feb 19, 2024101.50103.50101.00102.0098.9318,471
Feb 16, 2024100.00102.0099.00101.5098.449,580
Feb 15, 2024103.00103.5099.60103.0099.907,317
Feb 5, 2024103.00103.0099.60102.5099.414,945
Feb 2, 2024105.50107.0099.00102.5099.4133,741
Feb 1, 2024103.00105.50102.00105.50102.3211,552
Jan 31, 2024103.00103.0099.00103.0099.9013
Jan 30, 2024103.00103.00103.00103.0099.906
Jan 29, 202499.50103.0099.5099.5096.517
Jan 26, 202499.50102.0099.50102.0098.932,367
Jan 25, 202499.60103.5099.60101.5098.443,459
Jan 24, 2024103.50103.50100.00100.0096.9959
Jan 23, 2024101.00102.00101.00102.0098.932,301
Jan 22, 2024101.00105.00101.00101.0097.961,053