GeoVision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	40.800	41.550	40.500	41.450	41.450	375,558
2023-10-23	39.950	41.600	39.950	40.950	40.950	488,250
2023-10-20	40.500	40.500	39.600	40.000	40.000	492,347
2023-10-19	40.600	40.900	40.300	40.400	40.400	316,866
2023-10-18	41.600	41.600	40.600	40.600	40.600	542,421
2023-10-17	41.350	42.150	41.250	41.250	41.250	402,516
2023-10-16	42.150	42.250	41.250	41.250	41.250	734,379
2023-10-13	42.950	43.100	42.200	42.250	42.250	391,623
2023-10-12	42.050	43.250	42.050	43.150	43.150	514,311
2023-10-11	45.500	45.500	41.950	42.000	42.000	1,621,938
2023-10-06	45.800	45.950	45.050	45.050	45.050	444,831
2023-10-05	45.300	45.800	45.300	45.300	45.300	308,315
2023-10-04	46.150	46.150	45.050	45.200	45.200	902,125
2023-10-03	48.150	48.600	47.450	47.500	47.500	1,181,580
2023-10-02	47.250	48.200	47.250	47.900	47.900	824,365
2023-09-28	46.750	47.400	46.650	47.000	47.000	481,028
2023-09-27	46.550	46.600	46.200	46.600	46.600	191,845
2023-09-26	47.200	47.650	46.300	46.450	46.450	411,751
2023-09-25	46.200	47.600	46.200	47.150	47.150	535,106
2023-09-22	45.200	46.250	44.700	46.200	46.200	395,817
2023-09-21	46.250	46.300	45.500	45.500	45.500	583,345
2023-09-20	47.750	47.900	46.550	46.550	46.550	688,266
2023-09-19	47.850	48.800	47.800	47.800	47.800	873,716
2023-09-18	47.500	48.050	47.500	47.800	47.800	334,518
2023-09-15	48.100	48.300	47.200	47.900	47.900	935,099
2023-09-14	47.750	48.500	47.500	47.850	47.850	1,221,964
2023-09-13	46.500	48.100	46.100	48.000	48.000	1,286,317
2023-09-12	46.350	47.000	45.750	46.450	46.450	770,901
2023-09-11	47.200	47.800	46.350	46.350	46.350	1,501,024
2023-09-08	47.100	47.200	46.300	46.600	46.600	765,390
2023-09-07	46.250	47.250	46.150	47.200	47.200	842,496
2023-09-06	46.950	47.200	46.250	46.250	46.250	898,067
2023-09-05	45.600	46.950	45.600	46.950	46.950	1,106,176
2023-09-04	45.350	45.700	44.650	45.600	45.600	690,085
2023-09-01	45.750	45.800	45.000	45.350	45.350	626,768
2023-08-31	45.750	45.750	44.950	45.300	45.300	720,445
2023-08-30	45.800	46.200	45.400	45.650	45.650	690,695
2023-08-29	44.800	45.450	44.800	45.450	45.450	511,217
2023-08-28	46.700	46.700	44.600	44.900	44.900	1,176,153
2023-08-25	46.100	46.650	45.750	46.200	46.200	763,222
2023-08-24	48.300	48.350	46.200	46.600	46.600	1,246,039
2023-08-23	47.500	48.450	47.400	47.650	47.650	630,196
2023-08-22	48.550	49.000	47.150	47.250	47.250	730,225
2023-08-21	47.400	48.250	47.400	47.950	47.950	509,285
2023-08-18	49.000	49.000	47.350	47.400	47.400	1,281,822
2023-08-17	47.750	49.200	47.650	48.950	48.950	942,263
2023-08-16	47.100	48.250	46.550	48.250	48.250	974,407
2023-08-15	47.150	48.400	47.050	47.950	47.950	1,618,070
2023-08-14	46.050	46.950	45.650	46.500	46.500	1,855,308
2023-08-11	48.600	49.250	47.000	47.000	47.000	3,970,649
2023-08-10	52.000	52.000	49.250	49.250	49.250	6,512,678
2023-08-09	51.600	55.500	51.500	54.700	54.700	11,661,869
2023-08-08	51.600	51.700	50.500	51.000	51.000	741,331
2023-08-07	52.100	52.300	50.800	51.800	51.800	1,206,610
2023-08-04	50.600	51.600	49.500	51.000	51.000	1,578,434
2023-08-02	51.600	52.100	49.000	49.650	49.650	1,933,670
2023-08-01	51.800	52.600	51.000	51.200	51.200	1,124,604
2023-07-31	52.200	53.400	51.400	51.800	51.800	2,006,252
2023-07-28	51.500	51.800	50.400	51.600	51.600	1,386,080
2023-07-27	51.400	52.600	51.100	51.900	51.900	1,787,833

← NewerPage 13 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.