Genius Electronic Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 466.50 | 467.00 | 459.00 | 459.00 | 419.61 | 1,243,602 |
| 2024-05-03 | 447.00 | 463.00 | 445.00 | 460.00 | 420.52 | 2,938,964 |
| 2024-05-02 | 441.50 | 444.00 | 436.00 | 437.50 | 399.95 | 894,367 |
| 2024-04-30 | 434.50 | 444.00 | 430.00 | 441.00 | 403.15 | 1,390,480 |
| 2024-04-29 | 430.00 | 441.00 | 428.50 | 435.00 | 397.67 | 1,422,504 |
| 2024-04-26 | 432.00 | 436.00 | 424.00 | 424.50 | 388.07 | 1,184,400 |
| 2024-04-25 | 432.00 | 437.50 | 426.50 | 427.50 | 390.81 | 1,080,053 |
| 2024-04-24 | 426.00 | 433.50 | 426.00 | 433.50 | 396.30 | 987,311 |
| 2024-04-23 | 421.50 | 423.50 | 417.00 | 420.00 | 383.96 | 599,563 |
| 2024-04-22 | 426.00 | 426.00 | 415.00 | 415.00 | 379.38 | 900,627 |
| 2024-04-19 | 440.50 | 441.00 | 413.50 | 424.00 | 387.61 | 1,477,462 |
| 2024-04-18 | 442.00 | 448.50 | 440.50 | 442.00 | 404.07 | 749,218 |
| 2024-04-17 | 444.00 | 452.00 | 444.00 | 447.50 | 409.10 | 1,248,010 |
| 2024-04-16 | 450.00 | 451.00 | 434.50 | 442.00 | 404.07 | 1,638,322 |
| 2024-04-15 | 472.00 | 472.00 | 458.00 | 458.50 | 419.15 | 1,114,006 |
| 2024-04-12 | 475.50 | 491.00 | 468.50 | 472.00 | 431.49 | 3,015,338 |
| 2024-04-11 | 477.00 | 477.00 | 468.50 | 472.50 | 431.95 | 934,681 |
| 2024-04-10 | 482.00 | 486.50 | 476.00 | 479.00 | 437.89 | 1,227,329 |
| 2024-04-09 | 488.50 | 494.00 | 471.00 | 477.00 | 436.06 | 3,028,240 |
| 2024-04-08 | 473.00 | 476.00 | 464.50 | 468.50 | 428.29 | 1,697,421 |
| 2024-04-03 | 483.00 | 494.50 | 472.00 | 474.00 | 433.32 | 2,270,469 |
| 2024-04-02 | 493.00 | 496.00 | 482.00 | 484.50 | 442.92 | 1,458,617 |
| 2024-04-01 | 496.00 | 496.00 | 482.50 | 489.50 | 447.49 | 2,208,482 |
| 2024-03-29 | 514.00 | 514.00 | 489.00 | 493.50 | 451.15 | 2,660,000 |
| 2024-03-28 | 510.00 | 516.00 | 500.00 | 509.00 | 465.32 | 3,016,846 |
| 2024-03-27 | 508.00 | 518.00 | 492.00 | 505.00 | 461.66 | 5,095,781 |
| 2024-03-26 | 500.00 | 538.00 | 495.00 | 499.00 | 456.18 | 8,623,149 |
| 2024-03-25 | 486.00 | 506.00 | 481.50 | 493.00 | 450.69 | 4,263,333 |
| 2024-03-22 | 478.00 | 483.00 | 466.50 | 482.50 | 441.09 | 3,542,434 |
| 2024-03-21 | 467.50 | 479.50 | 464.00 | 476.00 | 435.15 | 7,076,750 |
| 2024-03-20 | 427.00 | 465.00 | 425.50 | 462.50 | 422.81 | 9,482,753 |
| 2024-03-19 | 426.00 | 426.00 | 415.50 | 423.00 | 386.70 | 2,038,854 |
| 2024-03-18 | 420.00 | 428.00 | 419.50 | 428.00 | 391.27 | 2,010,180 |
| 2024-03-15 | 419.00 | 428.00 | 417.00 | 417.50 | 381.67 | 2,481,963 |
| 2024-03-14 | 410.00 | 423.00 | 410.00 | 418.50 | 382.58 | 4,781,876 |
| 2024-03-13 | 408.50 | 408.50 | 398.00 | 398.50 | 364.30 | 1,458,767 |
| 2024-03-12 | 402.00 | 411.00 | 401.00 | 408.50 | 373.44 | 1,379,318 |
| 2024-03-11 | 402.50 | 402.50 | 397.00 | 398.00 | 363.84 | 1,167,030 |
| 2024-03-08 | 403.00 | 406.50 | 395.50 | 400.00 | 365.67 | 1,992,507 |
| 2024-03-07 | 411.00 | 412.00 | 401.50 | 401.50 | 367.04 | 1,653,269 |
| 2024-03-06 | 411.00 | 413.00 | 408.00 | 409.50 | 374.36 | 818,910 |
| 2024-03-05 | 425.00 | 425.00 | 410.00 | 412.00 | 376.64 | 1,695,623 |
| 2024-03-04 | 428.50 | 431.50 | 420.00 | 420.50 | 384.41 | 1,421,362 |
| 2024-03-01 | 425.00 | 431.50 | 423.00 | 426.00 | 389.44 | 1,493,819 |
| 2024-02-29 | 426.50 | 426.50 | 419.00 | 423.50 | 387.16 | 1,141,890 |
| 2024-02-27 | 428.00 | 432.00 | 418.50 | 427.00 | 390.35 | 2,357,101 |
| 2024-02-26 | 411.00 | 432.00 | 411.00 | 429.00 | 392.18 | 4,183,523 |
| 2024-02-23 | 416.00 | 416.50 | 407.50 | 409.50 | 374.36 | 812,615 |
| 2024-02-22 | 413.00 | 416.50 | 410.50 | 415.00 | 379.38 | 1,047,815 |
| 2024-02-21 | 417.50 | 417.50 | 410.00 | 411.50 | 376.18 | 1,343,315 |
| 2024-02-20 | 422.00 | 424.00 | 409.00 | 411.00 | 375.73 | 3,284,705 |
| 2024-02-19 | 410.50 | 423.00 | 409.00 | 420.00 | 383.96 | 3,574,627 |
| 2024-02-16 | 409.00 | 412.00 | 405.00 | 409.00 | 373.90 | 1,581,755 |
| 2024-02-15 | 396.00 | 407.00 | 394.50 | 407.00 | 372.07 | 2,348,239 |
| 2024-02-05 | 395.00 | 395.50 | 390.00 | 392.50 | 358.82 | 1,189,256 |
| 2024-02-02 | 396.00 | 398.50 | 392.00 | 393.50 | 359.73 | 1,345,523 |
| 2024-02-01 | 400.00 | 401.50 | 393.50 | 395.00 | 361.10 | 1,170,487 |
| 2024-01-31 | 397.50 | 403.00 | 397.00 | 400.00 | 365.67 | 498,323 |
| 2024-01-30 | 403.00 | 404.00 | 398.00 | 398.50 | 364.30 | 725,562 |
| 2024-01-29 | 401.50 | 404.50 | 400.00 | 401.00 | 366.59 | 938,993 |
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.