GeoVision Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	53.300	54.500	53.300	54.000	54.000	1,534,174
2024-04-23	51.900	53.300	51.900	52.600	52.600	896,826
2024-04-22	51.500	52.200	50.900	51.100	51.100	695,197
2024-04-19	53.100	53.100	50.300	51.600	51.600	2,238,285
2024-04-18	53.100	54.600	52.400	54.200	54.200	1,258,301
2024-04-17	51.800	54.800	51.800	53.900	53.900	1,757,538
2024-04-16	54.900	55.000	50.800	51.800	51.800	3,055,605
2024-04-15	55.100	56.700	54.700	55.400	55.400	1,490,990
2024-04-12	54.500	56.600	54.500	55.300	55.300	1,537,327
2024-04-11	55.400	55.500	54.000	54.500	54.500	1,703,592
2024-04-10	57.400	58.000	55.700	55.700	55.700	3,195,594
2024-04-09	55.500	57.000	54.700	56.900	56.900	2,132,936
2024-04-08	55.900	56.400	54.500	55.500	55.500	1,542,688
2024-04-03	56.200	57.800	55.400	55.800	55.800	2,854,656
2024-04-02	56.100	57.400	55.100	56.300	56.300	5,549,229
2024-04-01	52.400	56.400	52.400	55.500	55.500	6,853,872
2024-03-29	52.700	52.700	51.600	52.000	52.000	816,485
2024-03-28	53.400	53.400	52.400	52.600	52.600	899,002
2024-03-27	52.000	53.200	51.900	53.100	53.100	1,720,236
2024-03-26	51.400	52.100	50.300	51.700	51.700	1,471,319
2024-03-25	52.200	52.200	51.200	51.200	51.200	1,095,557
2024-03-22	53.000	53.300	52.000	52.000	52.000	1,273,366
2024-03-21	52.800	52.900	52.200	52.700	52.700	1,229,245
2024-03-20	52.900	53.800	52.200	52.200	52.200	1,801,865
2024-03-19	53.900	53.900	52.300	52.600	52.600	2,367,014
2024-03-18	54.100	54.400	53.200	53.900	53.900	2,280,205
2024-03-15	53.000	54.400	52.500	53.700	53.700	3,519,099
2024-03-14	53.000	54.600	52.800	52.800	52.800	5,425,034
2024-03-13	53.000	53.700	51.800	52.500	52.500	4,124,137
2024-03-12	52.800	52.800	51.600	52.200	52.200	2,600,461
2024-03-11	50.200	52.500	50.200	51.900	51.900	3,491,372
2024-03-08	51.100	51.900	49.700	50.000	50.000	3,033,307
2024-03-07	51.500	51.500	49.500	50.700	50.700	2,570,944
2024-03-06	49.700	51.800	49.600	50.500	50.500	3,682,913
2024-03-05	50.000	50.000	48.600	49.750	49.750	4,162,867
2024-03-04	53.000	54.900	49.500	50.000	50.000	19,548,707
2024-03-01	47.100	50.300	46.600	50.300	50.300	7,350,858
2024-02-29	44.700	46.250	44.700	45.800	45.800	1,187,664
2024-02-27	44.600	45.300	43.700	44.300	44.300	558,398
2024-02-26	44.700	45.000	44.400	44.500	44.500	373,499
2024-02-23	45.700	45.900	44.500	44.500	44.500	611,356
2024-02-22	45.200	45.400	44.400	44.900	44.900	503,274
2024-02-21	45.000	45.600	44.900	44.950	44.950	453,916
2024-02-20	45.600	45.750	43.350	45.000	45.000	840,613
2024-02-19	45.500	46.450	45.400	45.400	45.400	2,398,836
2024-02-16	42.850	44.800	42.850	44.600	44.600	1,007,103
2024-02-15	42.100	43.100	42.000	42.450	42.450	366,777
2024-02-05	43.050	43.200	42.050	42.200	42.200	328,256
2024-02-02	43.850	43.850	43.000	43.050	43.050	333,315
2024-02-01	43.650	44.350	43.150	43.500	43.500	330,916
2024-01-31	44.000	44.200	43.450	43.600	43.600	408,075
2024-01-30	44.250	44.400	43.450	44.000	44.000	619,369
2024-01-29	44.000	45.400	43.200	44.150	44.150	3,026,522
2024-01-26	42.000	45.200	42.000	43.250	43.250	2,992,325
2024-01-25	42.100	42.200	41.650	41.650	41.650	156,220
2024-01-24	41.600	42.150	41.600	41.900	41.900	232,525
2024-01-23	41.800	41.800	41.500	41.600	41.600	96,049
2024-01-22	41.000	41.600	41.000	41.450	41.450	216,203
2024-01-19	40.850	41.250	40.850	40.950	40.950	126,320
2024-01-18	40.900	41.150	40.300	40.650	40.650	135,229

← NewerPage 11 of 21 · 1,210 trading daysOlder →

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.