Genius Electronic Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 521.00 | 534.00 | 520.00 | 524.00 | 488.72 | 1,029,386 |
| 2024-07-30 | 508.00 | 532.00 | 502.00 | 527.00 | 491.52 | 3,106,415 |
| 2024-07-29 | 530.00 | 531.00 | 509.00 | 512.00 | 477.53 | 1,983,357 |
| 2024-07-26 | 557.00 | 557.00 | 519.00 | 521.00 | 485.93 | 2,913,884 |
| 2024-07-23 | 577.00 | 580.00 | 567.00 | 574.00 | 535.36 | 1,099,181 |
| 2024-07-22 | 576.00 | 577.00 | 559.00 | 572.00 | 533.49 | 1,970,293 |
| 2024-07-19 | 595.00 | 598.00 | 580.00 | 582.00 | 542.82 | 1,476,845 |
| 2024-07-18 | 590.00 | 599.00 | 578.00 | 590.00 | 550.28 | 1,970,397 |
| 2024-07-17 | 615.00 | 617.00 | 598.00 | 605.00 | 553.08 | 2,771,287 |
| 2024-07-16 | 616.00 | 620.00 | 608.00 | 612.00 | 559.48 | 1,531,353 |
| 2024-07-15 | 613.00 | 619.00 | 604.00 | 609.00 | 556.74 | 2,298,638 |
| 2024-07-12 | 599.00 | 617.00 | 590.00 | 613.00 | 560.39 | 3,266,326 |
| 2024-07-11 | 631.00 | 636.00 | 600.00 | 600.00 | 548.51 | 3,794,914 |
| 2024-07-10 | 614.00 | 625.00 | 610.00 | 625.00 | 571.36 | 2,068,174 |
| 2024-07-09 | 618.00 | 620.00 | 599.00 | 614.00 | 561.31 | 3,182,356 |
| 2024-07-08 | 615.00 | 620.00 | 604.00 | 615.00 | 562.22 | 2,616,729 |
| 2024-07-05 | 632.00 | 636.00 | 600.00 | 611.00 | 558.56 | 5,239,576 |
| 2024-07-04 | 668.00 | 671.00 | 619.00 | 632.00 | 577.76 | 6,548,029 |
| 2024-07-03 | 675.00 | 678.00 | 654.00 | 662.00 | 605.19 | 2,153,357 |
| 2024-07-02 | 659.00 | 669.00 | 652.00 | 662.00 | 605.19 | 1,776,552 |
| 2024-07-01 | 670.00 | 671.00 | 649.00 | 656.00 | 599.70 | 1,669,403 |
| 2024-06-28 | 668.00 | 676.00 | 661.00 | 662.00 | 605.19 | 2,155,932 |
| 2024-06-27 | 668.00 | 674.00 | 662.00 | 663.00 | 606.10 | 1,619,890 |
| 2024-06-26 | 673.00 | 682.00 | 657.00 | 668.00 | 610.67 | 3,540,891 |
| 2024-06-25 | 647.00 | 675.00 | 637.00 | 675.00 | 617.07 | 4,978,477 |
| 2024-06-24 | 644.00 | 662.00 | 639.00 | 650.00 | 594.22 | 3,696,319 |
| 2024-06-21 | 628.00 | 645.00 | 627.00 | 645.00 | 589.65 | 2,119,691 |
| 2024-06-20 | 630.00 | 639.00 | 622.00 | 637.00 | 582.33 | 2,021,079 |
| 2024-06-19 | 638.00 | 650.00 | 626.00 | 626.00 | 572.28 | 4,057,509 |
| 2024-06-18 | 647.00 | 647.00 | 618.00 | 630.00 | 575.93 | 3,682,996 |
| 2024-06-17 | 630.00 | 651.00 | 624.00 | 628.00 | 574.10 | 4,920,463 |
| 2024-06-14 | 606.00 | 632.00 | 597.00 | 630.00 | 575.93 | 5,062,185 |
| 2024-06-13 | 595.00 | 600.00 | 583.00 | 599.00 | 547.59 | 4,676,054 |
| 2024-06-12 | 578.00 | 598.00 | 577.00 | 591.00 | 540.28 | 7,746,964 |
| 2024-06-11 | 550.00 | 558.00 | 540.00 | 545.00 | 498.23 | 2,509,540 |
| 2024-06-07 | 552.00 | 566.00 | 549.00 | 553.00 | 505.54 | 3,186,005 |
| 2024-06-06 | 552.00 | 562.00 | 539.00 | 549.00 | 501.88 | 3,673,507 |
| 2024-06-05 | 543.00 | 554.00 | 532.00 | 551.00 | 503.71 | 3,763,474 |
| 2024-06-04 | 534.00 | 550.00 | 529.00 | 535.00 | 489.09 | 1,928,955 |
| 2024-06-03 | 540.00 | 540.00 | 528.00 | 532.00 | 486.34 | 1,175,347 |
| 2024-05-31 | 546.00 | 553.00 | 528.00 | 530.00 | 484.52 | 2,942,378 |
| 2024-05-30 | 533.00 | 545.00 | 523.00 | 538.00 | 491.83 | 2,796,660 |
| 2024-05-29 | 516.00 | 542.00 | 514.00 | 535.00 | 489.09 | 3,615,923 |
| 2024-05-28 | 515.00 | 517.00 | 504.00 | 513.00 | 468.97 | 1,773,152 |
| 2024-05-27 | 530.00 | 531.00 | 513.00 | 517.00 | 472.63 | 1,502,531 |
| 2024-05-24 | 526.00 | 529.00 | 522.00 | 526.00 | 480.86 | 1,267,294 |
| 2024-05-23 | 518.00 | 537.00 | 513.00 | 533.00 | 487.26 | 3,840,747 |
| 2024-05-22 | 536.00 | 537.00 | 517.00 | 518.00 | 473.54 | 2,709,439 |
| 2024-05-21 | 540.00 | 542.00 | 526.00 | 535.00 | 489.09 | 3,345,027 |
| 2024-05-20 | 542.00 | 548.00 | 530.00 | 540.00 | 493.66 | 3,891,452 |
| 2024-05-17 | 524.00 | 530.00 | 518.00 | 530.00 | 484.52 | 2,588,642 |
| 2024-05-16 | 519.00 | 527.00 | 510.00 | 524.00 | 479.03 | 3,170,107 |
| 2024-05-15 | 518.00 | 535.00 | 510.00 | 513.00 | 468.97 | 8,038,309 |
| 2024-05-14 | 453.00 | 489.00 | 453.00 | 488.50 | 446.58 | 3,741,757 |
| 2024-05-13 | 450.50 | 454.50 | 448.50 | 453.00 | 414.12 | 544,155 |
| 2024-05-10 | 456.00 | 456.00 | 446.50 | 448.00 | 409.55 | 598,912 |
| 2024-05-09 | 461.50 | 467.00 | 451.00 | 451.50 | 412.75 | 1,078,322 |
| 2024-05-08 | 452.50 | 459.00 | 448.00 | 455.50 | 416.41 | 814,421 |
| 2024-05-07 | 464.50 | 464.50 | 452.50 | 453.00 | 414.12 | 613,458 |
| 2024-05-06 | 466.50 | 467.00 | 459.00 | 459.00 | 419.61 | 1,243,602 |
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.