GeoVision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	55.000	55.100	53.600	54.800	54.800	365,959
2025-01-22	55.500	56.000	55.300	56.000	56.000	486,214
2025-01-21	56.000	56.200	55.200	55.400	55.400	176,197
2025-01-20	54.300	56.500	54.300	55.500	55.500	361,798
2025-01-17	55.500	55.500	54.100	54.300	54.300	184,359
2025-01-16	55.400	55.600	54.500	54.800	54.800	355,045
2025-01-15	53.400	56.300	53.200	54.600	54.600	743,418
2025-01-14	53.600	54.200	52.500	53.400	53.400	199,271
2025-01-13	54.500	54.500	51.800	52.900	52.900	429,171
2025-01-10	53.100	56.000	53.000	54.400	54.400	544,412
2025-01-09	55.200	55.200	52.600	53.100	53.100	569,762
2025-01-08	55.500	55.500	54.800	55.200	55.200	204,108
2025-01-07	58.500	58.500	55.700	55.700	55.700	425,701
2025-01-06	55.300	57.300	55.100	57.200	57.200	424,125
2025-01-03	55.800	55.900	54.700	54.700	54.700	283,697
2025-01-02	55.500	55.900	55.000	55.700	55.700	149,565
2024-12-31	55.300	55.600	54.600	55.400	55.400	100,139
2024-12-30	56.500	56.500	55.500	55.500	55.500	120,951
2024-12-27	56.800	57.200	56.100	56.100	56.100	126,897
2024-12-26	57.000	57.300	56.700	56.800	56.800	115,641
2024-12-25	56.400	57.000	56.200	57.000	57.000	235,271
2024-12-24	56.800	56.800	55.900	55.900	55.900	178,166
2024-12-23	55.700	56.800	55.700	56.100	56.100	234,665
2024-12-20	54.800	56.000	54.800	55.400	55.400	254,547
2024-12-19	55.400	55.500	54.200	54.800	54.800	288,356
2024-12-18	56.000	56.000	54.600	55.600	55.600	280,704
2024-12-17	55.100	56.300	55.100	55.600	55.600	234,170
2024-12-16	56.700	57.000	54.900	54.900	54.900	386,082
2024-12-13	57.000	57.300	56.400	56.500	56.500	382,825
2024-12-12	57.600	58.500	57.100	57.200	57.200	170,043
2024-12-11	57.800	58.600	57.300	57.500	57.500	252,643
2024-12-10	59.400	59.900	58.400	58.500	58.500	188,558
2024-12-09	60.700	60.700	59.200	59.600	59.600	262,424
2024-12-06	59.300	60.000	59.200	59.900	59.900	335,035
2024-12-05	58.300	59.600	58.300	58.800	58.800	382,850
2024-12-04	58.300	58.900	58.100	58.300	58.300	275,435
2024-12-03	58.200	58.500	57.600	58.300	58.300	246,944
2024-12-02	58.000	58.600	57.200	57.200	57.200	374,847
2024-11-29	56.500	57.200	55.600	56.800	56.800	281,965
2024-11-28	57.400	57.700	55.800	56.300	56.300	560,588
2024-11-27	59.500	59.800	57.700	57.900	57.900	460,457
2024-11-26	60.300	60.400	59.700	59.700	59.700	199,849
2024-11-25	59.700	60.900	59.500	60.300	60.300	292,111
2024-11-22	59.600	60.100	59.400	59.500	59.500	271,061
2024-11-21	59.200	59.600	58.700	59.200	59.200	230,020
2024-11-20	59.400	59.600	58.500	58.600	58.600	486,744
2024-11-19	59.000	59.900	59.000	59.500	59.500	293,329
2024-11-18	60.800	60.800	58.600	58.600	58.600	657,110
2024-11-15	61.000	61.900	60.600	60.800	60.800	327,650
2024-11-14	61.900	62.000	60.700	60.700	60.700	609,333
2024-11-13	60.900	64.200	60.900	62.200	62.200	704,507
2024-11-12	63.300	63.300	60.500	60.800	60.800	1,050,903
2024-11-11	64.400	65.000	63.000	63.500	63.500	1,031,399
2024-10-30	62.800	62.800	61.900	62.100	62.100	1,498,217
2024-10-29	62.400	63.200	61.600	62.000	62.000	1,184,981
2024-10-28	64.300	64.300	62.300	62.700	62.700	1,361,041
2024-10-25	64.800	65.400	63.800	64.200	64.200	985,623
2024-10-24	67.100	67.100	64.600	64.600	64.600	1,658,141
2024-10-23	68.400	68.500	66.800	66.800	66.800	1,658,898
2024-10-22	68.000	69.800	66.500	68.200	68.200	5,765,799

← NewerPage 8 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.