GeoVision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	49.200	50.000	49.150	49.150	49.150	188,541
2025-07-24	48.950	49.100	48.450	49.000	49.000	108,409
2025-07-23	47.600	49.100	47.600	48.900	48.900	301,781
2025-07-22	49.400	49.600	47.600	47.650	47.650	771,890
2025-07-21	50.000	50.300	49.700	49.700	49.700	127,968
2025-07-18	50.500	50.800	49.600	50.000	50.000	432,260
2025-07-17	49.200	49.800	48.950	49.550	49.550	181,059
2025-07-16	48.600	49.650	48.600	49.150	49.150	267,008
2025-07-15	48.200	48.850	48.200	48.500	48.500	115,691
2025-07-14	49.050	49.050	48.150	48.150	48.150	274,270
2025-07-11	48.650	49.500	48.650	49.200	49.200	154,512
2025-07-10	49.600	49.600	49.000	49.050	49.050	148,120
2025-07-09	49.500	49.800	49.350	49.650	49.650	149,230
2025-07-08	49.900	49.900	48.750	49.000	49.000	276,781
2025-07-07	49.400	50.500	48.800	49.750	49.750	331,782
2025-07-04	50.700	51.200	49.400	49.500	49.500	357,050
2025-07-03	50.900	51.200	50.500	50.700	50.700	346,630
2025-07-02	50.900	51.000	50.100	50.100	50.100	228,133
2025-07-01	50.800	51.600	50.300	50.500	50.500	497,670
2025-06-30	49.650	51.700	49.450	50.300	50.300	616,228
2025-06-27	50.100	50.100	49.550	49.650	49.650	151,208
2025-06-26	50.400	50.400	49.900	50.000	50.000	258,097
2025-06-25	50.500	50.500	49.700	50.000	50.000	331,637
2025-06-24	48.500	50.300	48.500	50.000	50.000	554,496
2025-06-23	48.500	48.500	46.700	48.200	48.200	505,100
2025-06-20	48.700	49.500	47.500	48.500	48.500	459,036
2025-06-19	49.600	49.600	48.400	48.450	48.450	234,426
2025-06-18	49.100	49.650	49.100	49.300	49.300	142,676
2025-06-17	48.900	49.400	48.500	49.100	49.100	425,004
2025-06-16	48.750	48.750	48.050	48.350	48.350	288,561
2025-06-13	49.750	49.750	49.000	49.000	49.000	457,865
2025-06-12	49.650	50.200	49.450	50.200	50.200	364,221
2025-06-11	50.000	50.000	49.000	49.700	49.700	284,101
2025-06-10	49.150	50.400	49.100	49.600	49.600	357,782
2025-06-09	49.650	49.650	48.800	49.150	49.150	309,890
2025-06-06	49.350	49.450	49.000	49.350	49.350	316,573
2025-06-05	50.500	50.500	49.600	49.600	49.600	448,878
2025-06-04	50.000	50.400	49.500	50.000	50.000	561,204
2025-06-03	49.600	50.500	49.050	49.750	49.750	1,005,311
2025-06-02	50.200	50.200	48.250	49.000	49.000	500,802
2025-05-29	50.800	50.900	49.600	49.950	49.950	634,470
2025-05-28	51.300	52.100	50.300	50.500	50.500	598,277
2025-05-27	51.600	51.600	50.100	50.500	50.500	685,380
2025-05-26	52.400	53.000	51.200	51.200	51.200	927,600
2025-05-23	52.900	53.800	52.400	52.400	52.400	1,482,653
2025-05-22	52.600	52.700	52.100	52.400	52.400	520,097
2025-05-21	53.300	54.400	52.800	53.000	53.000	1,514,565
2025-05-20	51.900	54.300	51.700	53.800	53.800	4,461,720
2025-05-19	52.600	52.600	51.100	51.100	51.100	911,150
2025-05-16	52.600	53.100	52.100	52.400	52.400	620,434
2025-05-15	53.200	53.500	52.200	52.300	52.300	1,215,774
2025-05-14	54.500	54.500	53.100	53.200	53.200	1,491,632
2025-05-13	53.900	56.200	53.600	54.400	54.400	3,216,080
2025-05-12	53.900	54.800	52.700	53.400	53.400	3,313,010
2025-05-09	59.500	59.600	57.600	58.200	58.200	1,708,560
2025-05-08	59.800	59.800	58.500	59.800	59.800	2,325,182
2025-05-07	58.400	61.800	57.500	59.700	59.700	6,771,924
2025-05-06	56.800	60.900	56.500	58.400	58.400	5,935,338
2025-05-05	60.100	61.200	55.200	56.200	56.200	3,723,461
2025-05-02	61.700	63.200	59.600	59.800	59.800	6,819,432

← NewerPage 6 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.