GeoVision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	52.200	52.400	50.900	51.200	51.200	350,897
2026-04-23	53.900	54.100	50.600	52.000	52.000	910,250
2026-04-22	53.000	53.400	52.500	53.400	53.400	602,890
2026-04-21	52.400	52.500	51.300	52.500	52.500	541,743
2026-04-20	53.000	53.300	51.700	51.700	51.700	579,236
2026-04-17	53.700	53.700	52.300	52.400	52.400	653,340
2026-04-16	53.500	54.300	53.000	53.400	53.400	855,890
2026-04-15	52.800	54.300	52.200	52.600	52.600	1,561,149
2026-04-14	53.000	53.100	51.600	51.800	51.800	709,661
2026-04-13	50.800	52.500	50.500	52.100	52.100	888,664
2026-04-10	50.500	52.200	50.100	51.000	51.000	1,259,256
2026-04-09	49.800	49.800	48.950	49.100	49.100	193,162
2026-04-08	48.750	49.450	48.450	49.350	49.350	272,226
2026-04-07	48.250	48.400	47.800	47.900	47.900	179,007
2026-04-02	48.600	49.250	47.950	48.100	48.100	146,458
2026-04-01	47.850	49.150	47.850	48.850	48.850	246,345
2026-03-31	48.000	48.850	47.050	47.100	47.100	359,820
2026-03-30	48.750	48.900	48.050	48.350	48.350	267,381
2026-03-27	49.900	50.000	48.900	49.700	49.700	260,139
2026-03-26	50.000	51.200	50.000	50.000	50.000	299,890
2026-03-25	50.400	50.600	49.800	50.100	50.100	279,282
2026-03-24	50.300	51.000	49.750	49.750	49.750	439,610
2026-03-23	49.700	50.400	49.100	49.800	49.800	413,204
2026-03-20	51.200	51.800	50.100	50.600	50.600	530,020
2026-03-19	50.500	51.300	49.750	50.700	50.700	743,268
2026-03-18	52.000	52.000	50.000	51.200	51.200	1,171,127
2026-03-17	49.800	51.400	49.700	51.300	51.300	1,307,910
2026-03-16	48.000	49.650	48.000	49.250	49.250	862,360
2026-03-13	47.550	48.600	47.500	47.900	47.900	475,626
2026-03-12	47.800	49.800	47.800	48.250	48.250	1,251,445
2026-03-11	45.650	46.500	45.600	46.400	46.400	261,055
2026-03-10	44.000	45.100	43.900	45.050	45.050	379,901
2026-03-09	44.000	44.000	42.400	42.950	42.950	464,519
2026-03-06	43.850	45.050	43.800	45.050	45.050	182,900
2026-03-05	44.200	44.800	43.950	44.150	44.150	225,008
2026-03-04	45.500	45.500	43.200	43.350	43.350	570,662
2026-03-03	47.050	47.200	45.900	46.000	46.000	314,306
2026-03-02	47.000	47.500	45.850	46.950	46.950	246,200
2026-02-26	47.500	47.750	47.150	47.350	47.350	490,890
2026-02-25	47.400	47.750	47.000	47.500	47.500	233,584
2026-02-24	46.650	47.250	46.650	47.150	47.150	232,401
2026-02-23	46.350	46.900	46.000	46.700	46.700	275,595
2026-02-11	47.000	47.300	46.250	46.500	46.500	333,262
2026-02-10	46.900	47.500	46.800	47.250	47.250	201,752
2026-02-09	47.800	47.800	47.200	47.300	47.300	126,437
2026-02-06	47.850	47.850	46.700	47.100	47.100	306,127
2026-02-05	48.800	49.350	48.200	48.250	48.250	241,190
2026-02-04	48.050	48.950	48.050	48.800	48.800	185,256
2026-02-03	48.400	48.800	48.050	48.300	48.300	193,340
2026-02-02	47.900	48.300	47.400	48.050	48.050	289,100
2026-01-30	48.850	48.850	47.450	48.000	48.000	400,695
2026-01-29	49.350	49.450	48.650	48.700	48.700	493,201
2026-01-28	49.900	50.100	49.300	49.350	49.350	405,405
2026-01-27	51.400	51.400	49.900	49.900	49.900	627,113
2026-01-26	52.900	53.700	51.200	51.400	51.400	1,752,548
2026-01-23	49.050	51.400	49.050	50.700	50.700	1,114,714
2026-01-22	49.300	49.600	48.650	49.150	49.150	430,038
2026-01-21	49.600	49.700	48.000	49.150	49.150	537,762
2026-01-20	50.600	50.900	49.600	49.600	49.600	551,860
2026-01-19	49.800	50.800	49.050	50.000	50.000	918,891

← NewerPage 3 of 21 · 1,212 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.