GeoVision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	31.850	32.050	31.000	31.350	31.350	1,249,209
2022-10-24	32.000	32.750	31.450	31.450	31.450	1,622,191
2022-10-21	33.100	33.350	31.400	31.450	31.450	2,689,903
2022-10-20	34.600	35.150	32.700	33.200	33.200	5,817,044
2022-10-19	34.200	35.400	33.950	34.750	34.750	8,048,416
2022-10-18	33.650	34.450	32.500	34.400	34.400	8,841,010
2022-10-17	30.500	33.400	30.100	33.250	33.250	7,805,893
2022-10-14	29.600	31.100	29.150	31.100	31.100	3,154,361
2022-10-13	30.050	30.250	28.200	28.300	28.300	1,253,787
2022-10-12	30.200	30.950	29.550	30.200	30.200	1,271,325
2022-10-11	32.250	32.600	30.200	30.250	30.250	2,244,499
2022-10-07	33.550	36.000	32.800	33.250	33.250	8,753,540
2022-10-06	33.000	34.500	32.100	33.700	33.700	8,176,660
2022-10-05	30.900	33.300	30.850	33.300	33.300	2,028,306
2022-10-04	30.350	31.150	30.000	30.300	30.300	1,212,978
2022-10-03	31.700	31.800	30.900	30.900	29.700	1,148,796
2022-09-30	31.700	32.100	30.550	31.800	30.565	938,363
2022-09-29	30.700	33.150	30.700	31.700	30.469	2,215,313
2022-09-28	32.650	33.300	30.350	30.450	29.268	2,115,013
2022-09-27	32.700	32.750	31.300	32.050	30.805	818,827
2022-09-26	32.200	33.100	32.100	32.250	30.998	1,308,973
2022-09-23	33.400	33.750	32.150	32.800	31.526	1,060,127
2022-09-22	33.050	33.650	32.550	33.350	32.055	1,183,563
2022-09-21	33.700	34.000	33.150	33.150	31.863	2,075,925
2022-09-20	34.600	35.700	33.150	33.550	32.247	4,902,321
2022-09-19	34.500	34.750	33.150	33.600	32.295	2,913,518
2022-09-16	34.300	34.950	33.700	34.250	32.920	6,194,601
2022-09-15	32.500	34.950	32.250	34.100	32.776	10,342,466
2022-09-14	29.700	32.800	29.500	32.500	31.238	6,545,316
2022-09-13	29.900	31.050	29.600	30.300	29.123	2,096,590
2022-09-12	29.300	30.200	29.100	29.750	28.595	1,475,584
2022-09-08	27.650	28.850	27.450	28.150	27.057	519,757
2022-09-07	27.700	27.700	27.200	27.400	26.336	211,364
2022-09-06	28.300	28.450	27.600	27.750	26.672	578,077
2022-09-05	29.050	29.050	28.100	28.300	27.201	536,421
2022-09-02	28.850	29.600	28.800	29.050	27.922	312,026
2022-09-01	29.150	29.200	28.700	28.850	27.730	380,707
2022-08-31	29.100	29.550	28.950	29.500	28.354	343,505
2022-08-30	28.900	29.200	28.900	29.100	27.970	191,026
2022-08-29	29.000	29.100	28.600	28.800	27.682	474,669
2022-08-26	30.300	30.650	29.850	29.900	28.739	654,207
2022-08-25	30.300	30.350	29.900	30.100	28.931	506,112
2022-08-24	30.800	30.800	29.850	30.100	28.931	1,760,539
2022-08-23	28.700	31.700	28.650	30.700	29.508	5,240,360
2022-08-22	28.950	29.250	28.650	28.950	27.826	214,271
2022-08-19	29.050	29.100	28.650	29.000	27.874	303,493
2022-08-18	28.450	29.300	28.250	29.000	27.874	770,031
2022-08-17	28.500	28.700	28.250	28.450	27.345	236,520
2022-08-16	28.200	28.950	28.200	28.500	27.393	471,545
2022-08-15	27.900	28.400	27.850	28.200	27.105	311,220
2022-08-12	28.100	28.150	27.700	27.950	26.865	474,421
2022-08-11	28.800	28.800	27.850	28.000	26.913	1,237,585
2022-08-10	28.850	29.550	28.850	29.300	28.162	595,493
2022-08-09	28.350	29.100	28.300	28.850	27.730	403,830
2022-08-08	28.000	29.100	27.600	28.300	27.201	372,779
2022-08-05	27.400	28.250	27.400	28.200	27.105	732,734
2022-08-04	28.500	28.550	27.800	28.400	27.297	354,243
2022-08-03	29.350	29.350	28.450	28.500	27.393	364,165
2022-08-02	29.550	29.550	28.800	29.200	28.066	394,519
2022-08-01	29.400	29.750	29.100	29.700	28.547	245,773

← NewerPage 17 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.