GeoVision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	28.250	28.650	28.250	28.350	27.249	230,082
2022-01-25	29.900	29.950	28.450	28.500	27.393	417,325
2022-01-24	29.000	29.000	28.450	28.900	27.778	267,166
2022-01-21	29.800	29.850	29.500	29.500	28.354	294,160
2022-01-20	29.800	30.100	29.750	30.000	28.835	144,064
2022-01-19	29.750	30.200	29.750	29.950	28.787	72,994
2022-01-18	30.400	30.500	30.000	30.000	28.835	195,428
2022-01-17	29.900	30.350	29.800	30.350	29.171	137,895
2022-01-14	30.500	30.500	29.450	29.700	28.547	408,756
2022-01-13	30.050	30.200	29.900	30.200	29.027	157,559
2022-01-12	30.350	30.400	29.850	30.100	28.931	307,643
2022-01-11	31.150	31.150	30.100	30.350	29.171	529,290
2022-01-10	31.300	31.400	30.850	31.150	29.940	265,839
2022-01-07	32.150	32.150	31.200	31.500	30.277	455,387
2022-01-06	32.300	32.300	31.850	32.200	30.950	264,661
2022-01-05	31.800	32.700	31.800	32.300	31.046	929,292
2022-01-04	31.600	31.950	31.550	31.800	30.565	253,305
2022-01-03	31.800	31.800	31.350	31.550	30.325	244,477
2021-12-30	31.950	31.950	31.300	31.700	30.469	186,913
2021-12-29	31.500	31.750	31.450	31.700	30.469	242,196
2021-12-28	32.100	32.100	31.500	31.500	30.277	219,401
2021-12-27	32.300	32.300	31.650	31.850	30.613	297,988
2021-12-24	32.500	32.600	31.700	31.700	30.469	756,022
2021-12-23	32.250	32.500	31.900	32.000	30.757	486,150
2021-12-22	31.700	32.200	31.350	31.850	30.613	521,256
2021-12-21	31.700	31.700	31.100	31.450	30.229	150,966
2021-12-20	31.350	32.250	31.150	31.550	30.325	582,340
2021-12-17	31.200	31.600	30.850	31.050	29.844	353,092
2021-12-16	31.550	31.900	31.100	31.200	29.988	589,835
2021-12-15	31.100	31.100	30.600	30.850	29.652	210,432
2021-12-14	31.400	31.400	30.500	30.550	29.364	479,262
2021-12-13	29.900	31.600	29.900	31.550	30.325	808,297
2021-12-10	30.150	30.150	29.650	29.750	28.595	359,166
2021-12-09	30.100	30.450	30.000	30.150	28.979	188,825
2021-12-08	30.250	30.300	29.900	29.900	28.739	261,617
2021-12-07	30.300	30.300	29.850	30.000	28.835	198,215
2021-12-06	29.800	30.100	29.650	29.850	28.691	185,582
2021-12-03	29.800	30.050	29.700	29.800	28.643	154,085
2021-12-02	30.000	30.350	29.600	29.650	28.499	353,997
2021-12-01	29.700	30.200	29.700	30.050	28.883	184,522
2021-11-30	29.850	30.500	29.850	30.300	29.123	94,520
2021-11-29	29.100	30.000	29.050	29.850	28.691	361,521
2021-11-26	30.750	30.850	29.800	30.050	28.883	566,099
2021-11-25	31.100	31.300	30.750	30.850	29.652	282,364
2021-11-24	31.250	31.400	31.100	31.100	29.892	143,825
2021-11-23	32.250	32.250	31.200	31.200	29.988	399,582
2021-11-22	31.900	32.050	31.600	32.000	30.757	277,924
2021-11-19	33.000	33.000	32.000	32.000	30.757	389,704
2021-11-18	32.300	32.900	32.300	32.750	31.478	740,823
2021-11-17	32.350	32.400	31.850	32.100	30.853	361,656
2021-11-16	31.600	32.200	31.500	31.850	30.613	416,759
2021-11-15	31.800	32.000	31.350	31.350	30.133	317,083
2021-11-12	31.600	31.650	31.350	31.500	30.277	183,106
2021-11-11	31.550	31.800	31.200	31.550	30.325	204,256
2021-11-10	31.800	31.800	31.300	31.550	30.325	199,143
2021-11-09	31.100	31.800	31.050	31.800	30.565	185,013
2021-11-08	31.300	31.400	31.000	31.100	29.892	166,667
2021-11-05	31.150	31.400	31.000	31.200	29.988	259,241
2021-11-04	31.400	31.800	31.100	31.400	30.181	241,105
2021-11-03	31.000	31.300	30.800	31.200	29.988	126,638

← NewerPage 20 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.