GeoVision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 69.500 | 70.000 | 67.000 | 67.200 | 67.200 | 1,684,144 |
| 2024-07-18 | 70.000 | 70.700 | 69.000 | 70.100 | 70.100 | 994,686 |
| 2024-07-17 | 71.000 | 72.300 | 70.500 | 71.200 | 71.200 | 1,328,221 |
| 2024-07-16 | 69.100 | 70.800 | 69.000 | 70.400 | 70.400 | 1,232,775 |
| 2024-07-15 | 69.000 | 69.500 | 68.200 | 68.700 | 68.700 | 954,489 |
| 2024-07-12 | 69.000 | 70.000 | 68.900 | 69.000 | 69.000 | 1,142,834 |
| 2024-07-11 | 70.700 | 70.900 | 68.500 | 70.300 | 70.300 | 4,616,910 |
| 2024-07-10 | 73.300 | 74.300 | 71.500 | 71.900 | 71.900 | 1,913,623 |
| 2024-07-09 | 74.000 | 75.600 | 72.000 | 72.900 | 72.900 | 2,776,301 |
| 2024-07-08 | 75.000 | 76.400 | 73.700 | 73.700 | 73.700 | 4,690,583 |
| 2024-07-05 | 73.900 | 74.300 | 73.000 | 73.100 | 73.100 | 3,052,576 |
| 2024-07-04 | 72.100 | 74.600 | 70.900 | 74.000 | 74.000 | 4,191,079 |
| 2024-07-03 | 72.000 | 72.500 | 70.900 | 70.900 | 70.900 | 1,902,529 |
| 2024-07-02 | 72.000 | 72.900 | 70.900 | 70.900 | 70.900 | 2,438,812 |
| 2024-07-01 | 69.100 | 73.200 | 68.400 | 71.100 | 71.100 | 4,307,608 |
| 2024-06-28 | 67.600 | 68.800 | 67.300 | 68.000 | 68.000 | 882,974 |
| 2024-06-27 | 68.000 | 68.600 | 67.300 | 67.400 | 67.400 | 1,059,908 |
| 2024-06-26 | 69.200 | 70.000 | 68.000 | 68.000 | 68.000 | 1,228,309 |
| 2024-06-25 | 69.300 | 69.400 | 67.600 | 68.800 | 68.800 | 1,110,424 |
| 2024-06-24 | 71.400 | 71.500 | 69.300 | 69.400 | 69.400 | 1,569,873 |
| 2024-06-21 | 70.500 | 72.200 | 70.400 | 71.400 | 71.400 | 1,992,785 |
| 2024-06-20 | 72.600 | 73.000 | 70.500 | 71.200 | 71.200 | 3,921,675 |
| 2024-06-19 | 68.700 | 72.500 | 68.700 | 72.400 | 72.400 | 5,607,805 |
| 2024-06-18 | 68.300 | 69.300 | 67.600 | 68.400 | 68.400 | 1,651,886 |
| 2024-06-17 | 68.500 | 68.500 | 67.100 | 67.700 | 67.700 | 1,552,463 |
| 2024-06-14 | 70.500 | 71.400 | 68.500 | 68.700 | 68.700 | 2,531,650 |
| 2024-06-13 | 67.000 | 70.900 | 66.500 | 70.500 | 70.500 | 4,629,046 |
| 2024-06-12 | 69.100 | 70.100 | 65.500 | 66.100 | 66.100 | 6,394,058 |
| 2024-06-11 | 73.500 | 74.000 | 71.100 | 71.100 | 71.100 | 2,815,852 |
| 2024-06-07 | 72.800 | 74.500 | 72.500 | 73.000 | 73.000 | 3,407,820 |
| 2024-06-06 | 74.500 | 74.600 | 71.400 | 72.500 | 72.500 | 4,446,922 |
| 2024-06-05 | 76.500 | 81.000 | 71.100 | 73.400 | 73.400 | 16,142,709 |
| 2024-06-04 | 73.600 | 76.500 | 73.000 | 75.400 | 75.400 | 12,483,332 |
| 2024-06-03 | 68.000 | 72.900 | 67.100 | 72.800 | 72.800 | 7,639,574 |
| 2024-05-31 | 68.500 | 69.400 | 66.800 | 67.500 | 67.500 | 3,539,194 |
| 2024-05-30 | 68.600 | 70.700 | 67.500 | 67.700 | 67.700 | 5,285,564 |
| 2024-05-29 | 68.000 | 73.700 | 67.100 | 69.600 | 69.600 | 12,154,684 |
| 2024-05-28 | 65.200 | 68.300 | 64.800 | 67.500 | 67.500 | 6,016,459 |
| 2024-05-27 | 64.800 | 65.300 | 64.000 | 64.300 | 64.300 | 1,924,981 |
| 2024-05-24 | 64.000 | 66.200 | 63.100 | 64.100 | 64.100 | 3,510,617 |
| 2024-05-23 | 65.400 | 69.100 | 64.500 | 64.600 | 64.600 | 8,582,625 |
| 2024-05-22 | 65.500 | 68.700 | 64.500 | 66.500 | 66.500 | 8,087,415 |
| 2024-05-21 | 66.100 | 67.200 | 65.000 | 65.700 | 65.700 | 7,204,256 |
| 2024-05-20 | 64.300 | 65.600 | 63.300 | 65.000 | 65.000 | 2,721,151 |
| 2024-05-17 | 63.600 | 65.000 | 63.300 | 63.700 | 63.700 | 2,668,810 |
| 2024-05-16 | 65.400 | 66.300 | 63.700 | 63.700 | 63.700 | 4,999,782 |
| 2024-05-15 | 64.400 | 66.800 | 63.200 | 64.400 | 64.400 | 8,018,588 |
| 2024-05-14 | 64.600 | 64.900 | 63.000 | 63.500 | 63.500 | 3,323,891 |
| 2024-05-13 | 64.600 | 65.200 | 62.000 | 64.000 | 64.000 | 7,384,825 |
| 2024-05-10 | 66.000 | 69.000 | 63.100 | 65.600 | 65.600 | 34,377,530 |
| 2024-05-09 | 63.000 | 63.900 | 61.500 | 63.900 | 63.900 | 10,718,094 |
| 2024-05-08 | 58.800 | 58.900 | 57.500 | 58.100 | 58.100 | 2,026,199 |
| 2024-05-07 | 57.900 | 59.500 | 56.900 | 58.800 | 58.800 | 5,508,813 |
| 2024-05-06 | 55.000 | 59.100 | 55.000 | 57.600 | 57.600 | 7,362,819 |
| 2024-05-03 | 54.400 | 54.400 | 53.600 | 54.000 | 54.000 | 506,627 |
| 2024-05-02 | 53.400 | 54.000 | 52.500 | 54.000 | 54.000 | 626,818 |
| 2024-04-30 | 53.600 | 54.200 | 53.000 | 53.600 | 53.600 | 748,961 |
| 2024-04-29 | 53.400 | 54.000 | 53.100 | 53.300 | 53.300 | 633,762 |
| 2024-04-26 | 53.200 | 53.600 | 52.800 | 53.000 | 53.000 | 529,542 |
| 2024-04-25 | 54.100 | 54.300 | 52.500 | 52.800 | 52.800 | 1,019,293 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-04 | 1.2000 TWD |
| 2021-07-27 | 1.0009 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.