GeoVision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	37.300	37.750	37.250	37.250	37.250	519,824
2023-04-27	37.050	37.350	36.450	37.000	37.000	603,043
2023-04-26	36.500	37.600	36.500	37.250	37.250	757,591
2023-04-25	38.500	38.500	36.600	36.950	36.950	1,340,931
2023-04-24	37.600	38.700	37.600	38.500	38.500	552,436
2023-04-21	38.950	39.050	37.700	37.700	37.700	1,154,259
2023-04-20	39.950	39.950	38.500	38.600	38.600	1,516,299
2023-04-19	40.700	40.900	39.350	39.550	39.550	1,856,382
2023-04-18	41.050	41.550	40.550	40.650	40.650	1,147,761
2023-04-17	40.700	41.000	40.550	40.800	40.800	944,500
2023-04-14	41.500	42.000	40.550	40.550	40.550	1,581,656
2023-04-13	42.100	42.600	41.000	41.000	41.000	2,270,108
2023-04-12	41.850	43.200	41.750	42.750	42.750	1,367,370
2023-04-11	41.900	42.250	41.550	41.750	41.750	624,845
2023-04-10	42.150	42.250	41.000	41.850	41.850	1,386,106
2023-04-07	42.200	42.350	41.850	41.850	41.850	653,401
2023-04-06	43.100	43.100	41.800	41.900	41.900	723,108
2023-03-31	42.200	42.800	41.700	42.700	42.700	1,001,359
2023-03-30	42.650	42.900	41.850	41.900	41.900	819,179
2023-03-29	42.600	43.600	42.250	42.350	42.350	799,540
2023-03-28	43.550	43.950	42.350	42.400	42.400	953,926
2023-03-27	43.700	44.100	43.350	43.550	43.550	1,034,306
2023-03-24	44.600	44.950	43.550	43.550	43.550	2,374,028
2023-03-23	43.000	45.250	43.000	44.550	44.550	3,883,135
2023-03-22	42.650	44.950	42.400	43.600	43.600	4,337,238
2023-03-21	41.600	42.850	41.400	42.550	42.550	1,727,085
2023-03-20	40.800	41.700	40.350	41.200	41.200	1,024,739
2023-03-17	41.000	41.350	40.500	40.750	40.750	896,631
2023-03-16	41.200	41.600	39.950	40.250	40.250	1,883,673
2023-03-15	42.500	42.650	41.600	41.600	41.600	1,163,183
2023-03-14	42.500	42.600	41.750	41.850	41.850	1,321,811
2023-03-13	43.700	44.150	41.750	42.500	42.500	3,036,365
2023-03-10	44.600	45.400	43.550	43.550	43.550	5,100,049
2023-03-09	46.000	48.500	44.600	45.500	45.500	13,118,584
2023-03-08	45.050	45.900	44.300	45.750	45.750	5,875,179
2023-03-07	45.050	45.800	44.500	45.750	45.750	8,322,517
2023-03-06	44.450	46.000	44.000	45.950	45.950	30,568,946
2023-03-03	39.900	43.150	39.900	43.150	43.150	13,014,979
2023-03-02	39.100	39.950	39.100	39.250	39.250	1,162,522
2023-03-01	38.700	39.500	38.100	39.150	39.150	1,187,601
2023-02-24	40.350	40.550	39.300	39.300	39.300	1,214,385
2023-02-23	40.300	40.850	40.250	40.250	40.250	835,841
2023-02-22	40.500	40.550	39.700	40.150	40.150	1,242,318
2023-02-21	41.450	41.950	40.800	40.800	40.800	1,964,663
2023-02-20	40.300	41.450	40.150	41.350	41.350	1,787,700
2023-02-17	39.900	40.650	39.900	40.250	40.250	965,702
2023-02-16	40.200	41.100	40.000	40.350	40.350	2,488,803
2023-02-15	39.400	39.900	39.200	39.750	39.750	722,585
2023-02-14	39.900	40.100	39.550	39.600	39.600	805,592
2023-02-13	39.750	40.700	39.700	39.950	39.950	1,365,757
2023-02-10	41.250	41.600	39.650	39.800	39.800	3,070,163
2023-02-09	39.700	41.900	39.550	41.300	41.300	6,205,719
2023-02-08	40.250	40.450	39.650	39.650	39.650	1,230,500
2023-02-07	40.500	40.700	39.450	40.000	40.000	1,667,565
2023-02-06	39.050	40.400	39.050	40.200	40.200	1,810,767
2023-02-03	40.300	40.500	39.150	39.150	39.150	1,442,740
2023-02-02	40.000	40.350	39.550	40.100	40.100	1,269,841
2023-02-01	39.200	39.800	38.650	39.600	39.600	1,585,331
2023-01-31	38.850	39.050	38.400	38.850	38.850	914,077
2023-01-30	38.150	39.200	37.950	38.850	38.850	1,525,087

← NewerPage 15 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.