GeoVision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	32.000	34.150	31.600	33.600	32.295	5,118,819
2022-05-04	32.000	32.600	31.250	31.400	30.181	2,050,033
2022-05-03	30.600	32.950	30.300	31.600	30.373	4,314,739
2022-04-29	31.250	31.250	30.000	30.050	28.883	806,614
2022-04-28	30.300	31.900	30.300	31.000	29.796	1,721,067
2022-04-27	29.800	29.900	29.300	29.800	28.643	597,047
2022-04-26	29.650	30.400	29.600	30.100	28.931	638,578
2022-04-25	30.150	30.400	29.100	29.300	28.162	713,886
2022-04-22	29.050	30.700	29.050	30.550	29.364	937,604
2022-04-21	29.450	29.700	29.300	29.450	28.306	162,583
2022-04-20	29.050	29.650	29.050	29.400	28.258	419,775
2022-04-19	28.300	28.850	28.300	28.800	27.682	234,774
2022-04-18	28.400	28.400	28.050	28.150	27.057	137,597
2022-04-15	28.650	28.750	28.500	28.550	27.441	84,756
2022-04-14	28.700	28.800	28.450	28.750	27.634	92,355
2022-04-13	28.300	28.700	28.150	28.700	27.585	182,260
2022-04-12	27.900	28.400	27.850	28.100	27.009	110,479
2022-04-11	28.200	28.400	27.750	27.850	26.768	132,899
2022-04-08	28.000	28.300	28.000	28.100	27.009	112,584
2022-04-07	28.500	28.500	27.850	27.950	26.865	179,377
2022-04-06	28.300	28.450	28.200	28.350	27.249	125,195
2022-04-01	28.800	28.850	28.650	28.700	27.585	44,532
2022-03-31	28.950	29.000	28.850	28.900	27.778	101,258
2022-03-30	28.950	29.000	28.800	28.900	27.778	116,256
2022-03-29	28.850	29.000	28.650	28.750	27.634	119,384
2022-03-28	28.550	28.850	27.700	28.850	27.730	134,496
2022-03-25	28.800	28.950	28.550	28.550	27.441	154,362
2022-03-24	28.800	28.950	28.650	28.750	27.634	124,903
2022-03-23	28.600	28.850	28.550	28.650	27.537	186,827
2022-03-22	28.350	28.500	28.300	28.500	27.393	111,166
2022-03-21	28.450	28.550	28.150	28.350	27.249	95,261
2022-03-18	28.100	28.450	28.050	28.450	27.345	192,038
2022-03-17	27.750	28.000	27.650	28.000	26.913	123,665
2022-03-16	27.900	27.900	27.200	27.450	26.384	247,030
2022-03-15	27.900	27.900	27.350	27.650	26.576	246,210
2022-03-14	28.000	28.100	27.850	27.900	26.817	147,149
2022-03-11	27.900	28.100	27.900	28.000	26.913	89,071
2022-03-10	28.000	28.400	28.000	28.100	27.009	209,911
2022-03-09	27.150	27.650	27.150	27.650	26.576	267,932
2022-03-08	28.000	28.350	27.000	27.300	26.240	580,854
2022-03-07	28.850	28.850	28.100	28.200	27.105	413,799
2022-03-04	28.850	29.150	28.800	28.850	27.730	212,596
2022-03-03	29.050	29.350	28.750	28.950	27.826	323,287
2022-03-02	29.150	29.350	28.850	28.950	27.826	146,753
2022-03-01	29.000	29.650	29.000	29.200	28.066	131,926
2022-02-25	29.000	29.700	29.000	29.000	27.874	198,326
2022-02-24	30.050	30.050	28.700	28.850	27.730	624,689
2022-02-23	30.000	30.350	29.700	30.150	28.979	196,715
2022-02-22	30.800	30.900	29.750	29.950	28.787	478,435
2022-02-21	30.800	31.000	30.400	30.550	29.364	354,484
2022-02-18	30.100	31.450	29.950	31.000	29.796	1,176,405
2022-02-17	29.850	30.450	29.700	29.950	28.787	436,170
2022-02-16	30.400	30.400	29.600	29.850	28.691	410,976
2022-02-15	29.700	30.450	29.500	29.700	28.547	1,468,541
2022-02-14	29.600	29.650	29.050	29.150	28.018	486,535
2022-02-11	29.050	29.900	28.750	29.750	28.595	614,239
2022-02-10	29.450	29.700	29.100	29.200	28.066	162,318
2022-02-09	29.600	29.600	29.250	29.500	28.354	104,792
2022-02-08	28.600	29.300	28.600	29.250	28.114	108,416
2022-02-07	28.300	29.650	28.200	28.950	27.826	223,210

← NewerPage 19 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.