GeoVision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	73.300	74.000	71.800	73.300	73.300	466,322
2026-10-15	74.200	75.200	71.900	72.500	72.500	826,186
2026-10-14	75.200	77.800	74.100	75.600	75.600	2,713,406
2026-10-13	69.600	76.500	69.500	76.500	76.500	3,147,132
2026-10-12	68.500	69.800	68.400	69.600	69.600	744,301
2026-10-08	67.500	67.500	66.600	66.700	66.700	205,795
2026-10-07	68.000	68.100	67.300	67.600	67.600	197,080
2026-10-06	67.600	68.000	67.200	67.500	67.500	360,528
2026-10-05	66.800	67.600	66.200	67.400	67.400	396,029
2026-10-02	65.800	66.800	65.400	66.800	66.800	161,531
2026-10-01	66.400	66.500	65.500	65.700	65.700	202,420
2026-09-30	66.400	66.400	65.700	66.000	66.000	151,296
2026-09-29	65.200	66.700	65.000	65.600	65.600	185,023
2026-09-24	65.300	66.100	64.200	65.200	65.200	342,808
2026-09-23	67.000	67.100	65.300	65.300	65.300	408,153
2026-09-22	68.600	68.600	67.000	67.000	67.000	350,924
2026-09-21	72.900	72.900	68.000	68.600	68.600	437,124
2026-09-18	69.791	69.791	69.791	69.791	69.791	0
2026-09-17	69.791	69.791	69.791	69.791	69.791	0
2026-09-16	69.791	69.791	69.791	69.791	69.791	0
2026-09-15	69.791	69.791	69.791	69.791	69.791	0
2026-09-14	69.791	69.791	69.791	69.791	69.791	0
2026-09-11	69.791	69.791	69.791	69.791	69.791	0
2026-09-10	69.791	69.791	69.791	69.791	69.791	0
2026-09-09	70.496	70.496	69.556	69.791	68.302	530,613
2026-09-08	70.261	70.613	69.908	70.026	68.532	346,847
2026-09-07	72.023	72.258	70.613	70.848	69.337	429,682
2026-09-04	73.550	73.550	71.906	72.023	70.487	520,716
2026-09-03	63.500	63.600	62.200	62.400	62.400	518,313
2026-09-02	62.700	63.500	62.500	63.200	63.200	743,778
2026-09-01	62.800	63.000	62.000	62.300	62.300	340,950
2026-08-31	62.100	63.200	61.700	62.700	62.700	305,324
2026-08-28	62.400	62.600	61.400	61.900	61.900	240,636
2026-08-27	61.700	62.100	61.500	61.800	61.800	370,321
2026-08-26	61.900	62.300	61.500	62.000	62.000	283,574
2026-08-25	62.600	62.600	60.800	61.900	61.900	299,439
2026-08-24	63.300	63.400	62.000	62.200	62.200	591,097
2026-08-21	63.000	63.800	62.400	63.200	63.200	328,213
2026-08-20	63.200	64.700	62.600	62.800	62.800	505,123
2026-08-19	63.000	63.700	62.700	63.000	63.000	487,490
2026-08-18	64.600	65.000	63.700	64.000	64.000	665,535
2026-08-17	67.000	67.000	64.100	65.100	65.100	1,401,041
2026-08-14	64.900	67.300	64.000	65.500	65.500	3,463,725
2026-08-13	61.500	64.300	61.500	62.900	62.900	1,413,213
2026-08-12	59.500	60.800	59.400	60.000	60.000	667,310
2026-08-11	57.600	58.800	57.400	58.600	58.600	351,067
2026-08-10	56.300	57.700	56.200	57.600	57.600	336,956
2026-08-07	56.200	57.100	55.800	55.800	55.800	228,395
2026-08-06	57.200	57.300	55.600	56.100	56.100	400,451
2026-08-05	57.900	59.600	57.100	57.100	57.100	462,120
2026-08-04	58.400	58.400	56.900	57.600	57.600	364,929
2026-08-03	57.500	59.500	57.500	58.400	58.400	344,900
2026-07-31	55.600	57.700	55.600	57.700	57.700	389,553
2026-07-30	54.500	55.100	53.800	54.000	54.000	295,000
2026-07-29	56.300	57.300	52.200	54.500	54.500	660,000
2026-07-28	59.400	59.500	56.000	56.300	56.300	554,027
2026-07-27	58.300	59.200	58.300	59.200	59.200	327,332
2026-07-24	57.500	58.700	57.500	58.300	58.300	234,039
2026-07-23	57.800	58.100	57.200	58.000	58.000	267,000
2026-07-22	57.400	58.500	57.400	57.600	57.600	350,090

Page 1 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.