GeoVision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	43.850	44.700	43.850	44.400	44.400	218,432
2025-10-20	43.850	44.200	43.500	44.100	44.100	225,921
2025-10-17	44.000	44.650	43.750	43.850	43.850	399,330
2025-10-16	43.850	44.400	43.550	44.250	44.250	351,780
2025-10-15	43.800	43.800	43.200	43.700	43.700	251,050
2025-10-14	44.600	45.100	43.500	43.550	43.550	539,931
2025-10-13	44.200	44.500	43.150	44.300	44.300	629,515
2025-10-09	45.500	46.050	45.350	45.400	45.400	481,644
2025-10-08	46.600	46.600	45.500	45.650	45.650	519,018
2025-10-07	47.250	47.250	46.400	46.700	46.700	553,428
2025-10-03	48.550	48.550	46.200	47.200	47.200	1,240,271
2025-10-02	53.200	53.500	52.800	52.800	48.800	1,472,085
2025-10-01	53.500	54.000	52.900	53.000	48.985	875,989
2025-09-30	52.700	53.200	52.500	53.200	49.170	494,729
2025-09-29	52.700	52.700	52.700	52.700	48.708	0
2025-09-26	53.900	53.900	52.100	52.700	52.700	683,434
2025-09-25	54.500	54.800	53.900	54.000	54.000	612,472
2025-09-24	54.800	55.600	54.000	54.500	54.500	676,773
2025-09-23	54.200	55.000	53.100	54.200	54.200	797,925
2025-09-22	54.000	54.000	53.100	53.600	53.600	309,977
2025-09-19	53.200	54.000	53.000	53.600	53.600	440,622
2025-09-18	52.900	54.500	52.800	53.100	53.100	1,270,340
2025-09-17	52.700	53.300	52.000	52.100	52.100	437,274
2025-09-16	52.400	52.800	52.100	52.300	52.300	311,610
2025-09-15	52.800	53.000	51.900	52.400	52.400	404,231
2025-09-12	51.900	52.400	51.500	52.000	52.000	382,350
2025-09-11	50.800	51.900	50.800	51.000	51.000	404,859
2025-09-10	49.950	51.000	49.950	50.700	50.700	234,371
2025-09-09	50.500	50.800	49.600	50.000	50.000	334,412
2025-09-08	50.500	50.900	50.300	50.500	50.500	141,340
2025-09-05	50.400	50.600	49.950	50.500	50.500	195,120
2025-09-04	50.000	50.900	50.000	50.400	50.400	186,900
2025-09-03	49.700	50.300	49.650	49.700	49.700	186,298
2025-09-02	50.500	50.800	49.200	49.650	49.650	479,990
2025-09-01	52.000	52.500	50.400	50.500	50.500	775,161
2025-08-29	53.500	53.500	52.000	52.500	52.500	385,264
2025-08-28	52.600	54.900	52.600	53.000	53.000	1,125,735
2025-08-27	52.800	53.200	52.400	52.600	52.600	393,400
2025-08-26	51.700	52.800	51.700	52.300	52.300	259,445
2025-08-25	51.500	52.500	51.500	51.900	51.900	368,241
2025-08-22	52.200	52.200	50.500	51.100	51.100	423,723
2025-08-21	52.600	53.200	52.000	52.400	52.400	381,330
2025-08-20	52.300	53.000	51.400	52.000	52.000	638,050
2025-08-19	51.600	53.100	51.200	52.300	52.300	739,780
2025-08-18	51.300	52.000	51.000	51.600	51.600	268,602
2025-08-15	51.000	51.400	50.700	51.300	51.300	232,499
2025-08-14	51.000	51.400	50.600	51.000	51.000	247,290
2025-08-13	51.300	52.300	50.500	51.100	51.100	433,570
2025-08-12	50.000	51.200	49.950	50.800	50.800	244,785
2025-08-11	50.300	50.300	49.700	49.950	49.950	314,215
2025-08-08	51.800	51.800	50.300	50.400	50.400	491,269
2025-08-07	51.700	52.500	51.500	52.000	52.000	583,307
2025-08-06	51.200	51.500	50.800	51.400	51.400	274,692
2025-08-05	50.600	51.600	50.000	51.100	51.100	529,706
2025-08-04	49.500	50.500	48.700	50.200	50.200	340,000
2025-08-01	48.350	50.100	47.800	49.500	49.500	390,591
2025-07-31	49.250	49.450	48.650	48.800	48.800	217,828
2025-07-30	49.500	49.650	49.100	49.500	49.500	155,662
2025-07-29	49.800	50.500	49.300	49.350	49.350	281,799
2025-07-28	49.700	50.100	49.300	50.000	50.000	366,827

← NewerPage 5 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.