GeoVision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	54.300	54.400	51.100	51.400	51.400	3,450,309
2023-07-25	53.600	55.200	52.800	54.300	54.300	3,079,298
2023-07-24	53.000	53.100	50.300	52.300	52.300	2,909,263
2023-07-21	52.700	53.400	52.300	52.600	52.600	1,741,125
2023-07-20	53.200	54.600	53.200	53.900	53.900	1,890,155
2023-07-19	54.900	55.600	52.800	53.200	53.200	2,903,625
2023-07-18	58.900	58.900	54.200	54.300	54.300	5,437,429
2023-07-17	57.100	58.800	55.600	57.500	57.500	5,370,376
2023-07-14	54.600	56.900	54.400	56.500	56.500	4,624,831
2023-07-13	53.200	55.400	53.200	54.000	54.000	4,264,242
2023-07-12	53.500	53.500	52.200	52.800	52.800	3,497,497
2023-07-11	55.500	55.500	51.800	52.600	52.600	9,749,049
2023-07-10	57.300	59.200	56.200	57.500	57.500	6,131,213
2023-07-07	58.300	58.900	55.900	56.400	56.400	6,765,906
2023-07-06	59.000	59.800	57.000	57.500	57.500	6,704,039
2023-07-05	60.900	62.400	59.500	60.200	60.200	10,260,870
2023-07-04	58.500	59.000	57.400	59.000	59.000	6,970,624
2023-07-03	59.000	61.500	57.700	58.500	58.500	15,153,228
2023-06-30	58.500	59.800	57.400	58.500	58.500	24,151,877
2023-06-29	54.500	57.700	54.200	57.100	57.100	15,797,049
2023-06-28	53.400	57.000	53.000	55.300	55.300	25,630,690
2023-06-27	54.000	58.000	52.000	53.000	53.000	50,831,385
2023-06-26	49.000	53.500	48.150	53.500	53.500	13,261,838
2023-06-21	48.350	49.250	48.350	48.700	48.700	4,085,049
2023-06-20	47.700	49.300	47.600	48.150	48.150	4,538,198
2023-06-19	46.550	49.300	46.500	48.150	48.150	7,072,379
2023-06-16	47.500	47.500	46.200	46.450	46.450	6,898,850
2023-06-15	48.400	52.000	47.600	47.700	47.700	31,634,982
2023-06-14	44.250	48.300	44.250	47.600	47.600	16,791,677
2023-06-13	45.300	45.450	43.800	44.000	44.000	7,041,150
2023-06-12	43.000	45.800	42.500	44.800	44.800	13,885,524
2023-06-09	40.750	42.200	40.750	42.100	42.100	1,689,189
2023-06-08	41.500	41.500	40.550	40.550	40.550	1,447,365
2023-06-07	41.300	43.250	41.300	41.700	41.700	2,993,502
2023-06-06	42.100	42.300	40.950	41.000	41.000	1,054,323
2023-06-05	41.500	42.400	41.500	41.900	41.900	1,693,524
2023-06-02	41.500	41.950	41.150	41.150	41.150	1,256,236
2023-06-01	40.850	41.250	40.500	41.000	41.000	863,642
2023-05-31	41.550	42.200	40.850	40.850	40.850	1,721,177
2023-05-30	40.700	41.900	40.700	41.650	41.650	2,969,249
2023-05-29	39.800	40.650	39.700	40.600	40.600	1,079,620
2023-05-26	40.150	40.250	39.350	39.350	39.350	665,764
2023-05-25	40.500	40.800	39.950	39.950	39.950	732,183
2023-05-24	40.550	40.550	40.100	40.400	40.400	455,458
2023-05-23	40.800	41.200	40.200	40.550	40.550	1,226,810
2023-05-22	40.250	40.900	40.250	40.550	40.550	1,137,790
2023-05-19	40.100	40.500	39.750	39.750	39.750	1,107,029
2023-05-18	40.000	40.300	39.700	40.000	40.000	1,159,333
2023-05-17	39.550	40.000	39.500	39.650	39.650	947,165
2023-05-16	38.850	39.650	38.850	39.400	39.400	934,820
2023-05-15	38.600	39.000	38.250	38.600	38.600	656,630
2023-05-12	37.550	38.800	37.550	38.550	38.550	723,804
2023-05-11	38.900	39.300	37.650	37.900	37.900	1,132,789
2023-05-10	38.950	39.350	38.600	39.100	39.100	853,503
2023-05-09	39.850	40.250	38.350	38.950	38.950	1,899,625
2023-05-08	40.000	40.700	39.800	39.850	39.850	1,716,181
2023-05-05	40.800	41.450	39.600	39.950	39.950	6,682,080
2023-05-04	39.500	40.800	39.000	40.800	40.800	6,614,582
2023-05-03	37.700	37.700	37.050	37.100	37.100	502,107
2023-05-02	37.300	38.050	37.050	37.800	37.800	681,807

← NewerPage 14 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.