GeoVision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	38.150	39.200	37.950	38.850	38.850	1,525,087
2023-01-17	38.050	38.350	37.550	37.600	37.600	715,982
2023-01-16	37.500	38.100	37.300	38.050	38.050	958,325
2023-01-13	38.500	38.600	37.400	37.450	37.450	1,366,923
2023-01-12	38.700	38.850	38.050	38.250	38.250	1,148,934
2023-01-11	39.200	39.350	38.350	38.450	38.450	1,865,137
2023-01-10	39.700	40.700	39.000	39.200	39.200	3,398,327
2023-01-09	39.050	40.150	38.600	39.650	39.650	2,682,753
2023-01-06	39.300	39.500	38.950	39.000	39.000	838,234
2023-01-05	39.500	40.500	38.900	39.100	39.100	2,205,783
2023-01-04	39.850	40.050	39.100	39.100	39.100	1,093,652
2023-01-03	38.800	39.900	38.350	39.500	39.500	1,359,305
2022-12-30	39.450	40.400	38.750	38.750	38.750	4,063,500
2022-12-29	38.300	39.050	38.050	38.950	38.950	2,018,844
2022-12-28	40.500	40.700	38.700	38.750	38.750	3,010,501
2022-12-27	40.900	41.500	40.300	40.400	40.400	1,762,731
2022-12-26	41.200	41.350	40.200	40.650	40.650	1,367,175
2022-12-23	41.500	41.500	40.650	41.000	41.000	1,548,044
2022-12-22	41.800	42.200	41.350	42.000	42.000	1,970,610
2022-12-21	41.200	41.600	40.100	41.350	41.350	3,696,102
2022-12-20	42.400	42.800	40.450	40.700	40.700	3,752,085
2022-12-19	42.100	42.900	42.000	42.150	42.150	1,875,306
2022-12-16	43.150	43.300	42.200	42.350	42.350	3,342,168
2022-12-15	44.000	45.500	43.600	44.000	44.000	5,603,660
2022-12-14	43.950	44.300	43.100	44.000	44.000	2,854,031
2022-12-13	45.500	46.100	43.600	43.600	43.600	5,528,148
2022-12-12	46.550	46.550	45.100	45.350	45.350	4,717,896
2022-12-09	46.800	47.750	46.350	47.250	47.250	8,233,843
2022-12-08	45.050	47.300	45.050	46.750	46.750	11,247,960
2022-12-07	46.150	47.800	45.150	45.150	45.150	10,592,022
2022-12-06	46.500	46.800	45.500	46.250	46.250	4,953,694
2022-12-05	46.700	48.300	46.400	46.500	46.500	9,913,993
2022-12-02	49.000	50.300	45.300	47.050	47.050	38,701,629
2022-12-01	45.000	48.800	44.650	48.800	48.800	26,655,842
2022-11-30	44.150	44.900	43.850	44.400	44.400	5,600,970
2022-11-29	44.150	45.500	43.650	44.550	44.550	14,277,486
2022-11-28	42.000	45.500	42.000	44.450	44.450	21,519,958
2022-11-25	42.600	45.100	41.900	41.950	41.950	10,424,989
2022-11-24	42.850	43.850	42.650	42.700	42.700	4,374,266
2022-11-23	44.000	44.250	42.600	42.600	42.600	5,374,565
2022-11-22	44.550	44.900	42.550	43.400	43.400	7,141,732
2022-11-21	45.400	46.550	44.150	44.300	44.300	17,096,021
2022-11-18	45.750	46.300	44.050	45.150	45.150	26,015,952
2022-11-17	42.400	46.750	42.350	46.750	46.750	30,950,649
2022-11-16	42.050	43.800	41.850	42.500	42.500	7,845,234
2022-11-15	42.900	42.950	41.100	42.350	42.350	7,463,722
2022-11-14	42.500	43.250	41.750	42.650	42.650	9,047,208
2022-11-11	47.000	47.650	42.650	42.650	42.650	21,969,482
2022-11-10	47.450	47.650	42.450	44.800	44.800	35,013,692
2022-11-09	43.150	46.800	42.700	46.800	46.800	14,842,517
2022-11-08	43.700	44.150	41.100	42.550	42.550	31,341,188
2022-11-07	38.400	40.150	38.350	40.150	40.150	4,259,347
2022-11-04	33.350	37.000	33.150	36.500	36.500	8,505,360
2022-11-03	33.350	35.000	32.800	33.650	33.650	5,391,112
2022-11-02	34.800	35.500	33.850	33.950	33.950	6,949,916
2022-11-01	33.450	35.800	33.100	34.500	34.500	9,037,687
2022-10-31	32.400	34.000	32.400	33.200	33.200	2,662,845
2022-10-28	32.600	33.500	32.050	32.150	32.150	2,825,387
2022-10-27	31.050	33.500	31.050	32.800	32.800	2,923,157
2022-10-26	31.750	31.750	30.600	30.600	30.600	780,130

← NewerPage 16 of 21 · 1,211 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.