Genius Electronic Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,120.00 | 1,220.00 | 1,050.00 | 1,085.00 | 1,085.00 | 15,041,628 |
| 2026-10-15 | 1,025.00 | 1,165.00 | 1,010.00 | 1,115.00 | 1,115.00 | 12,714,277 |
| 2026-10-14 | 1,165.00 | 1,165.00 | 1,060.00 | 1,065.00 | 1,065.00 | 10,481,713 |
| 2026-10-13 | 1,050.00 | 1,175.00 | 1,040.00 | 1,175.00 | 1,175.00 | 13,515,113 |
| 2026-10-12 | 1,065.00 | 1,115.00 | 1,010.00 | 1,070.00 | 1,070.00 | 7,433,136 |
| 2026-10-08 | 1,070.00 | 1,105.00 | 1,060.00 | 1,060.00 | 1,060.00 | 3,002,958 |
| 2026-10-07 | 1,045.00 | 1,120.00 | 1,035.00 | 1,085.00 | 1,085.00 | 5,870,247 |
| 2026-10-06 | 1,085.00 | 1,095.00 | 1,020.00 | 1,045.00 | 1,045.00 | 7,899,202 |
| 2026-10-05 | 971.00 | 1,055.00 | 971.00 | 1,055.00 | 1,055.00 | 5,131,140 |
| 2026-10-02 | 941.00 | 974.00 | 929.00 | 961.00 | 961.00 | 4,681,926 |
| 2026-10-01 | 885.00 | 973.00 | 871.00 | 950.00 | 950.00 | 6,097,997 |
| 2026-09-30 | 890.00 | 921.00 | 878.00 | 890.00 | 890.00 | 3,544,653 |
| 2026-09-29 | 890.00 | 893.00 | 869.00 | 882.00 | 882.00 | 2,482,195 |
| 2026-09-24 | 901.00 | 911.00 | 885.00 | 901.00 | 901.00 | 2,831,357 |
| 2026-09-23 | 930.00 | 942.00 | 904.00 | 905.00 | 905.00 | 2,800,645 |
| 2026-09-22 | 962.00 | 973.00 | 920.00 | 923.00 | 923.00 | 5,966,311 |
| 2026-09-21 | 973.00 | 1,005.00 | 925.00 | 952.00 | 952.00 | 7,156,101 |
| 2026-09-18 | 996.00 | 999.00 | 955.00 | 972.00 | 972.00 | 7,857,723 |
| 2026-09-17 | 1,045.00 | 1,045.00 | 947.00 | 965.00 | 965.00 | 10,570,918 |
| 2026-09-16 | 950.00 | 1,005.00 | 941.00 | 1,005.00 | 1,005.00 | 4,006,519 |
| 2026-09-15 | 944.00 | 973.00 | 906.00 | 915.00 | 915.00 | 9,336,112 |
| 2026-09-14 | 1,015.00 | 1,020.00 | 954.00 | 954.00 | 954.00 | 4,677,606 |
| 2026-09-11 | 1,020.00 | 1,140.00 | 1,000.00 | 1,060.00 | 1,060.00 | 10,593,301 |
| 2026-09-10 | 1,120.00 | 1,125.00 | 1,040.00 | 1,070.00 | 1,070.00 | 9,448,989 |
| 2026-09-09 | 1,030.00 | 1,110.00 | 980.00 | 1,110.00 | 1,110.00 | 5,417,499 |
| 2026-09-08 | 987.00 | 1,050.00 | 970.00 | 1,010.00 | 1,010.00 | 1,875,365 |
| 2026-09-07 | 1,040.00 | 1,040.00 | 961.00 | 987.00 | 987.00 | 2,161,524 |
| 2026-09-04 | 1,020.00 | 1,070.00 | 962.00 | 1,055.00 | 1,055.00 | 2,526,800 |
| 2026-09-03 | 1,060.00 | 1,070.00 | 990.00 | 991.00 | 991.00 | 2,320,335 |
| 2026-09-02 | 970.00 | 1,070.00 | 970.00 | 1,050.00 | 1,050.00 | 2,339,723 |
| 2026-09-01 | 1,005.00 | 1,090.00 | 993.00 | 1,005.00 | 1,005.00 | 12,838,043 |
| 2026-08-31 | 916.00 | 1,005.00 | 915.00 | 1,005.00 | 1,005.00 | 10,888,661 |
| 2026-08-28 | 840.00 | 917.00 | 831.00 | 917.00 | 917.00 | 14,238,200 |
| 2026-08-27 | 793.00 | 834.00 | 792.00 | 834.00 | 834.00 | 8,348,494 |
| 2026-08-26 | 690.00 | 759.00 | 690.00 | 759.00 | 759.00 | 9,063,301 |
| 2026-08-25 | 650.00 | 692.00 | 638.00 | 690.00 | 690.00 | 2,332,391 |
| 2026-08-24 | 670.00 | 707.00 | 656.00 | 657.00 | 657.00 | 4,016,176 |
| 2026-08-21 | 653.00 | 660.00 | 628.00 | 652.00 | 652.00 | 2,045,396 |
| 2026-08-20 | 665.00 | 673.00 | 628.00 | 650.00 | 650.00 | 2,681,579 |
| 2026-08-19 | 655.00 | 705.00 | 651.00 | 657.00 | 657.00 | 4,860,472 |
| 2026-08-18 | 676.00 | 695.00 | 669.00 | 685.00 | 685.00 | 5,515,635 |
| 2026-08-17 | 630.00 | 676.00 | 625.00 | 676.00 | 676.00 | 6,143,895 |
| 2026-08-14 | 623.00 | 642.00 | 608.00 | 615.00 | 615.00 | 4,405,414 |
| 2026-08-13 | 585.00 | 635.00 | 572.00 | 629.00 | 629.00 | 6,056,025 |
| 2026-08-12 | 546.00 | 584.00 | 535.00 | 578.00 | 578.00 | 2,685,801 |
| 2026-08-11 | 546.00 | 547.00 | 533.00 | 538.00 | 538.00 | 918,962 |
| 2026-08-10 | 546.00 | 552.00 | 525.00 | 546.00 | 546.00 | 3,332,301 |
| 2026-08-07 | 551.00 | 584.00 | 542.00 | 546.00 | 546.00 | 2,772,443 |
| 2026-08-06 | 530.00 | 552.00 | 529.00 | 547.00 | 547.00 | 2,989,431 |
| 2026-08-05 | 512.00 | 538.00 | 508.00 | 533.00 | 533.00 | 2,533,613 |
| 2026-08-04 | 486.50 | 507.00 | 486.00 | 502.00 | 502.00 | 1,788,608 |
| 2026-08-03 | 471.00 | 494.50 | 466.00 | 488.00 | 488.00 | 1,200,143 |
| 2026-07-31 | 480.00 | 485.00 | 471.00 | 481.00 | 481.00 | 1,823,515 |
| 2026-07-30 | 459.50 | 474.00 | 442.00 | 447.50 | 447.50 | 1,958,853 |
| 2026-07-29 | 491.50 | 491.50 | 452.50 | 466.50 | 466.50 | 2,519,281 |
| 2026-07-28 | 501.00 | 502.00 | 482.50 | 482.50 | 482.50 | 1,264,380 |
| 2026-07-27 | 509.00 | 522.00 | 508.00 | 517.00 | 517.00 | 1,169,090 |
| 2026-07-24 | 525.00 | 530.00 | 504.00 | 507.00 | 507.00 | 1,051,562 |
| 2026-07-23 | 533.00 | 543.00 | 525.00 | 532.00 | 532.00 | 914,345 |
| 2026-07-22 | 535.00 | 542.00 | 521.00 | 529.00 | 529.00 | 1,490,126 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 17.0000 TWD |
| 2025-07-16 | 18.0000 TWD |
| 2024-07-18 | 12.0000 TWD |
| 2023-07-27 | 12.0000 TWD |
| 2022-07-27 | 7.9943 TWD |
| 2021-07-29 | 9.9907 TWD |
| 2020-07-22 | 8.9910 TWD |
| 2019-07-25 | 3.4426 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.