GeoVision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	49.800	50.800	49.050	50.000	50.000	918,891
2026-01-16	49.450	50.000	49.000	49.250	49.250	887,776
2026-01-15	48.600	48.700	48.000	48.650	48.650	264,950
2026-01-14	47.850	48.650	47.850	48.350	48.350	472,121
2026-01-13	47.600	48.050	47.550	47.850	47.850	379,915
2026-01-12	47.150	47.600	46.950	47.450	47.450	322,747
2026-01-09	46.650	47.000	45.950	46.550	46.550	170,780
2026-01-08	47.500	47.500	46.700	46.700	46.700	254,490
2026-01-07	47.150	47.600	47.100	47.500	47.500	274,992
2026-01-06	47.250	47.600	47.100	47.100	47.100	255,336
2026-01-05	47.500	48.300	47.050	47.250	47.250	337,059
2026-01-02	47.050	47.700	47.050	47.300	47.300	262,341
2025-12-31	47.550	47.600	46.950	47.000	47.000	190,063
2025-12-30	47.600	47.600	46.350	46.750	46.750	254,863
2025-12-29	46.600	48.250	46.600	47.600	47.600	453,164
2025-12-26	47.550	47.550	46.150	46.450	46.450	183,560
2025-12-24	47.650	47.850	47.000	47.000	47.000	182,005
2025-12-23	47.450	47.900	47.400	47.450	47.450	500,326
2025-12-22	46.400	47.600	46.400	46.900	46.900	563,208
2025-12-19	45.550	45.650	45.000	45.350	45.350	84,729
2025-12-18	45.200	45.200	44.800	44.900	44.900	158,023
2025-12-17	44.900	45.800	44.900	45.250	45.250	103,460
2025-12-16	45.900	45.900	44.950	45.000	45.000	233,116
2025-12-15	45.650	46.000	45.250	45.500	45.500	104,010
2025-12-12	45.400	46.200	45.400	45.700	45.700	116,138
2025-12-11	45.650	45.850	45.100	45.600	45.600	283,118
2025-12-10	46.700	46.900	46.200	46.200	46.200	167,428
2025-12-09	47.500	47.500	45.950	46.650	46.650	568,343
2025-12-08	47.150	47.800	46.650	47.450	47.450	264,002
2025-12-05	48.250	48.250	46.900	46.900	46.900	325,340
2025-12-04	48.450	48.450	47.800	48.000	48.000	136,026
2025-12-03	48.000	48.300	47.450	47.950	47.950	131,622
2025-12-02	48.400	49.050	47.650	47.950	47.950	390,326
2025-12-01	48.150	48.500	47.600	47.600	47.600	140,451
2025-11-28	48.400	48.400	47.800	48.200	48.200	103,459
2025-11-27	48.800	48.800	47.800	48.300	48.300	232,890
2025-11-26	47.050	48.800	47.050	48.400	48.400	498,024
2025-11-25	47.500	47.500	46.450	47.050	47.050	224,001
2025-11-24	47.500	48.600	46.800	46.850	46.850	283,890
2025-11-21	47.250	47.900	46.800	46.800	46.800	316,384
2025-11-20	47.500	48.300	47.200	47.950	47.950	289,906
2025-11-19	46.950	47.500	46.400	46.750	46.750	221,361
2025-11-18	47.800	48.050	46.650	46.850	46.850	404,890
2025-11-17	49.750	50.500	47.750	47.800	47.800	908,196
2025-11-14	47.200	50.900	47.200	49.100	49.100	2,948,237
2025-11-13	46.150	46.450	45.700	46.300	46.300	216,454
2025-11-12	46.500	46.500	45.650	45.800	45.800	734,289
2025-11-11	45.350	47.350	45.350	46.950	46.950	605,985
2025-11-10	44.600	45.200	44.200	45.200	45.200	246,250
2025-11-07	45.500	45.500	44.400	44.550	44.550	329,440
2025-11-06	45.500	45.900	45.050	45.900	45.900	209,208
2025-11-05	46.050	46.050	44.900	45.300	45.300	246,220
2025-11-04	47.000	47.000	46.100	46.100	46.100	267,120
2025-11-03	46.400	47.450	46.200	46.950	46.950	330,868
2025-10-31	47.350	47.400	45.900	46.300	46.300	315,526
2025-10-30	47.850	47.850	46.250	46.500	46.500	492,047
2025-10-29	47.250	48.200	47.050	47.600	47.600	929,080
2025-10-28	47.600	47.650	46.150	46.750	46.750	590,197
2025-10-27	45.500	47.200	45.500	47.050	47.050	844,841
2025-10-23	44.750	46.050	44.450	45.000	45.000	423,637

← NewerPage 4 of 5 · 243 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.