GeoVision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	29.500	29.650	29.150	29.450	28.306	269,064
2022-07-28	29.850	29.850	29.000	29.000	27.874	183,204
2022-07-27	29.000	29.400	28.750	29.350	28.210	287,934
2022-07-26	30.000	30.000	28.800	28.950	27.826	385,231
2022-07-25	29.400	29.650	29.000	29.450	28.306	225,514
2022-07-22	29.900	30.300	29.150	29.150	28.018	348,549
2022-07-21	29.950	30.000	29.350	29.700	28.547	324,080
2022-07-20	30.000	30.000	29.400	29.400	28.258	479,194
2022-07-19	28.550	29.400	28.500	29.350	28.210	497,247
2022-07-18	28.550	29.000	28.400	28.650	27.537	447,551
2022-07-15	28.950	28.950	28.300	28.500	27.393	349,342
2022-07-14	28.000	28.950	27.950	28.750	27.634	735,130
2022-07-13	28.350	28.650	27.950	28.200	27.105	764,213
2022-07-12	28.100	28.500	27.550	27.800	26.720	1,231,667
2022-07-11	27.200	28.000	26.850	27.450	26.384	361,274
2022-07-08	27.000	27.600	27.000	27.150	26.096	316,463
2022-07-07	26.050	27.000	25.700	26.900	25.855	343,071
2022-07-06	27.150	27.200	25.900	25.900	24.894	528,178
2022-07-05	26.600	27.100	26.100	26.850	25.807	274,992
2022-07-04	26.250	26.800	26.250	26.300	25.279	297,509
2022-07-01	27.650	27.750	26.250	26.250	25.231	882,939
2022-06-30	28.500	28.500	27.650	27.650	26.576	502,361
2022-06-29	27.900	28.350	27.700	28.350	27.249	275,805
2022-06-28	28.800	28.950	28.100	28.250	27.153	480,520
2022-06-27	28.550	28.950	28.550	28.800	27.682	388,086
2022-06-24	28.300	28.800	28.150	28.200	27.105	669,359
2022-06-23	28.400	28.550	27.500	27.900	26.817	783,960
2022-06-22	29.400	29.450	27.900	27.900	26.817	1,175,928
2022-06-21	29.200	29.400	28.800	29.300	28.162	449,510
2022-06-20	30.350	30.350	28.600	28.600	27.489	1,263,664
2022-06-17	29.650	30.500	29.550	29.900	28.739	1,221,383
2022-06-16	31.800	31.950	30.300	30.300	29.123	903,596
2022-06-15	31.700	32.100	31.300	31.300	30.085	624,673
2022-06-14	31.200	31.800	30.750	31.700	30.469	1,005,963
2022-06-13	31.300	32.500	31.250	31.450	30.229	1,826,586
2022-06-10	34.700	34.750	32.500	32.700	31.430	4,117,850
2022-06-09	34.550	35.650	34.550	34.800	33.449	1,547,761
2022-06-08	35.400	35.500	34.500	34.500	33.160	931,772
2022-06-07	34.600	35.800	34.450	34.950	33.593	1,807,409
2022-06-06	35.500	35.550	34.300	34.800	33.449	2,090,288
2022-06-02	35.100	36.750	34.850	35.400	34.025	5,300,445
2022-06-01	35.300	36.100	34.650	35.100	33.737	2,984,206
2022-05-31	34.350	36.100	34.350	35.600	34.218	5,830,216
2022-05-30	35.200	35.200	34.150	34.300	32.968	3,416,525
2022-05-27	35.700	36.400	34.150	35.200	33.833	7,386,379
2022-05-26	36.100	37.050	34.800	34.800	33.449	11,174,023
2022-05-25	35.950	37.200	33.950	35.950	34.554	38,482,340
2022-05-24	34.400	36.150	33.500	36.150	34.746	9,214,775
2022-05-23	30.600	32.900	30.250	32.900	31.622	3,179,090
2022-05-20	29.800	30.900	29.750	29.950	28.787	1,027,757
2022-05-19	29.100	29.500	29.050	29.450	28.306	364,502
2022-05-18	29.950	29.950	29.050	29.750	28.595	457,263
2022-05-17	29.300	29.800	29.300	29.600	28.451	450,595
2022-05-16	29.800	30.350	29.050	29.050	27.922	813,875
2022-05-13	29.900	30.050	29.000	29.200	28.066	790,556
2022-05-12	30.950	31.250	29.200	29.300	28.162	1,299,899
2022-05-11	31.750	32.000	30.600	30.900	29.700	1,788,640
2022-05-10	31.200	32.700	30.300	32.250	30.998	2,135,460
2022-05-09	34.000	34.000	31.500	31.600	30.373	3,099,488
2022-05-06	32.650	34.400	32.100	33.600	32.295	4,497,393

← NewerPage 18 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.