GeoVision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	41.550	42.000	40.700	40.800	40.800	406,705
2024-01-16	42.100	42.100	41.500	41.600	41.600	340,873
2024-01-15	41.900	42.200	41.750	42.200	42.200	184,715
2024-01-12	42.000	42.100	41.500	41.550	41.550	228,153
2024-01-11	41.600	42.000	41.350	42.000	42.000	485,429
2024-01-10	42.600	42.750	42.000	42.050	42.050	284,333
2024-01-09	43.600	43.600	42.550	42.600	42.600	345,278
2024-01-08	43.700	43.900	43.250	43.250	43.250	162,939
2024-01-05	43.800	43.850	43.150	43.250	43.250	239,270
2024-01-04	43.800	44.300	43.500	43.500	43.500	288,596
2024-01-03	44.150	44.400	43.600	43.650	43.650	376,345
2024-01-02	44.350	44.600	44.100	44.150	44.150	213,735
2023-12-29	44.850	44.850	44.350	44.350	44.350	384,243
2023-12-28	44.500	45.100	44.450	44.850	44.850	689,919
2023-12-27	43.600	44.600	43.550	44.350	44.350	513,018
2023-12-26	43.400	43.750	43.400	43.550	43.550	166,088
2023-12-25	43.900	43.900	43.300	43.350	43.350	361,618
2023-12-22	44.600	44.800	43.900	43.900	43.900	446,021
2023-12-21	43.700	44.250	43.700	44.000	44.000	327,110
2023-12-20	44.650	44.850	44.050	44.350	44.350	556,764
2023-12-19	45.200	45.200	43.350	44.600	44.600	1,640,684
2023-12-18	43.200	46.500	43.200	45.200	45.200	3,389,626
2023-12-15	42.950	43.100	42.600	42.650	42.650	343,904
2023-12-14	42.900	43.300	42.600	42.650	42.650	426,570
2023-12-13	42.650	43.200	42.400	42.500	42.500	323,446
2023-12-12	44.400	44.450	42.900	42.900	42.900	951,252
2023-12-11	44.200	44.800	43.850	44.300	44.300	318,156
2023-12-08	44.700	44.850	44.050	44.100	44.100	315,913
2023-12-07	45.000	45.100	44.300	44.300	44.300	348,790
2023-12-06	44.550	45.500	44.550	44.750	44.750	293,807
2023-12-05	45.100	45.100	44.200	44.300	44.300	326,108
2023-12-04	45.250	45.700	45.100	45.200	45.200	414,216
2023-12-01	45.600	45.800	45.200	45.250	45.250	398,878
2023-11-30	45.400	45.800	45.200	45.600	45.600	472,846
2023-11-29	44.750	45.600	44.750	45.150	45.150	529,644
2023-11-28	44.200	44.800	44.200	44.750	44.750	400,564
2023-11-27	45.300	45.350	44.050	44.100	44.100	520,521
2023-11-24	45.300	45.900	45.000	45.100	45.100	665,896
2023-11-23	46.000	46.200	44.850	44.850	44.850	1,104,536
2023-11-22	44.200	46.850	43.900	45.350	45.350	2,253,801
2023-11-21	43.250	45.400	43.250	44.200	44.200	1,915,703
2023-11-20	42.700	43.750	42.600	43.150	43.150	969,433
2023-11-17	42.850	42.900	42.350	42.700	42.700	340,279
2023-11-16	42.350	42.900	42.200	42.850	42.850	465,563
2023-11-15	42.600	42.650	42.100	42.100	42.100	424,392
2023-11-14	42.800	43.100	42.000	42.100	42.100	598,071
2023-11-13	42.000	43.600	42.000	42.800	42.800	1,293,216
2023-11-10	41.600	41.700	41.050	41.100	41.100	345,310
2023-11-09	42.400	42.400	41.650	41.700	41.700	390,097
2023-11-08	41.450	42.450	41.450	42.300	42.300	464,868
2023-11-07	41.550	41.750	41.350	41.450	41.450	325,146
2023-11-06	41.000	41.700	41.000	41.700	41.700	379,758
2023-11-03	41.650	41.650	40.750	40.900	40.900	220,410
2023-11-02	40.300	41.350	40.300	40.850	40.850	500,141
2023-11-01	40.150	40.350	39.750	40.000	40.000	306,420
2023-10-31	41.650	41.650	40.000	40.000	40.000	441,853
2023-10-30	41.150	41.600	41.000	41.250	41.250	197,497
2023-10-27	40.550	41.700	40.550	40.850	40.850	449,065
2023-10-26	40.800	41.050	40.400	40.500	40.500	351,677
2023-10-25	41.550	41.800	41.500	41.550	41.550	261,833

← NewerPage 12 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.