Genius Electronic Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 402.50 | 404.50 | 400.00 | 402.50 | 367.96 | 621,185 |
| 2024-01-25 | 408.50 | 408.50 | 402.00 | 402.00 | 367.50 | 1,824,353 |
| 2024-01-24 | 423.00 | 423.00 | 406.00 | 406.50 | 371.61 | 3,601,382 |
| 2024-01-23 | 415.00 | 428.00 | 415.00 | 423.00 | 386.70 | 3,807,602 |
| 2024-01-22 | 406.50 | 414.00 | 406.00 | 414.00 | 378.47 | 2,095,778 |
| 2024-01-19 | 405.00 | 408.00 | 400.50 | 403.50 | 368.87 | 1,131,465 |
| 2024-01-18 | 400.00 | 404.00 | 398.50 | 402.50 | 367.96 | 959,359 |
| 2024-01-17 | 401.00 | 403.50 | 396.00 | 398.50 | 364.30 | 2,169,362 |
| 2024-01-16 | 393.00 | 403.00 | 388.50 | 401.00 | 366.59 | 2,105,660 |
| 2024-01-15 | 401.00 | 401.50 | 394.00 | 394.00 | 360.19 | 803,763 |
| 2024-01-12 | 393.50 | 403.00 | 392.00 | 397.00 | 362.93 | 1,868,112 |
| 2024-01-11 | 395.50 | 395.50 | 389.50 | 390.50 | 356.99 | 959,313 |
| 2024-01-10 | 386.50 | 395.00 | 385.50 | 393.00 | 359.27 | 869,673 |
| 2024-01-09 | 402.50 | 402.50 | 388.50 | 390.00 | 356.53 | 2,333,562 |
| 2024-01-08 | 401.50 | 404.00 | 396.00 | 396.00 | 362.02 | 1,543,369 |
| 2024-01-05 | 424.00 | 424.50 | 401.00 | 401.50 | 367.04 | 3,860,462 |
| 2024-01-04 | 422.00 | 426.50 | 414.00 | 420.50 | 384.41 | 1,696,398 |
| 2024-01-03 | 416.00 | 425.50 | 413.50 | 421.50 | 385.33 | 2,159,365 |
| 2024-01-02 | 422.00 | 427.50 | 419.50 | 422.00 | 385.78 | 2,021,758 |
| 2023-12-29 | 411.00 | 421.50 | 408.00 | 420.50 | 384.41 | 2,025,981 |
| 2023-12-28 | 410.00 | 415.00 | 407.50 | 407.50 | 372.53 | 996,207 |
| 2023-12-27 | 414.50 | 415.00 | 406.00 | 410.00 | 374.81 | 1,052,039 |
| 2023-12-26 | 410.00 | 414.50 | 409.00 | 411.00 | 375.73 | 808,358 |
| 2023-12-25 | 409.00 | 415.50 | 407.50 | 407.50 | 372.53 | 1,464,107 |
| 2023-12-22 | 410.00 | 413.50 | 404.00 | 405.00 | 370.24 | 1,353,678 |
| 2023-12-21 | 406.00 | 410.00 | 403.00 | 406.50 | 371.61 | 1,012,083 |
| 2023-12-20 | 414.00 | 415.00 | 406.50 | 409.50 | 374.36 | 1,600,346 |
| 2023-12-19 | 423.50 | 425.00 | 410.50 | 412.50 | 377.10 | 2,098,255 |
| 2023-12-18 | 427.50 | 430.00 | 419.00 | 421.50 | 385.33 | 1,598,237 |
| 2023-12-15 | 433.50 | 433.50 | 423.00 | 428.00 | 391.27 | 2,592,331 |
| 2023-12-14 | 420.50 | 436.00 | 420.50 | 428.00 | 391.27 | 9,123,083 |
| 2023-12-13 | 406.00 | 417.50 | 402.50 | 415.00 | 379.38 | 4,939,969 |
| 2023-12-12 | 398.50 | 407.50 | 398.50 | 403.00 | 368.41 | 2,469,810 |
| 2023-12-11 | 398.00 | 399.50 | 395.00 | 395.00 | 361.10 | 740,122 |
| 2023-12-08 | 398.00 | 399.00 | 394.50 | 395.00 | 361.10 | 705,015 |
| 2023-12-07 | 396.00 | 398.50 | 393.50 | 393.50 | 359.73 | 669,152 |
| 2023-12-06 | 397.00 | 400.00 | 392.00 | 393.00 | 359.27 | 1,199,331 |
| 2023-12-05 | 391.00 | 397.00 | 387.50 | 397.00 | 362.93 | 1,948,396 |
| 2023-12-04 | 396.50 | 397.50 | 391.00 | 391.00 | 357.44 | 745,301 |
| 2023-12-01 | 401.00 | 402.00 | 393.00 | 394.50 | 360.64 | 1,727,080 |
| 2023-11-30 | 407.00 | 407.00 | 400.00 | 400.00 | 365.67 | 1,419,279 |
| 2023-11-29 | 405.00 | 409.50 | 402.50 | 406.50 | 371.61 | 2,403,533 |
| 2023-11-28 | 406.50 | 408.50 | 397.00 | 403.00 | 368.41 | 2,464,900 |
| 2023-11-27 | 406.00 | 412.00 | 401.50 | 401.50 | 367.04 | 2,890,739 |
| 2023-11-24 | 400.00 | 404.00 | 398.00 | 401.50 | 367.04 | 1,572,638 |
| 2023-11-23 | 394.00 | 406.00 | 394.00 | 400.00 | 365.67 | 4,300,715 |
| 2023-11-22 | 393.00 | 394.50 | 384.00 | 394.00 | 360.19 | 3,436,379 |
| 2023-11-21 | 399.00 | 400.00 | 393.00 | 396.50 | 362.47 | 2,977,452 |
| 2023-11-20 | 389.50 | 397.00 | 388.00 | 396.50 | 362.47 | 2,750,032 |
| 2023-11-17 | 383.50 | 388.00 | 383.50 | 387.50 | 354.24 | 1,196,570 |
| 2023-11-16 | 384.00 | 386.50 | 383.00 | 383.50 | 350.59 | 795,497 |
| 2023-11-15 | 386.50 | 387.00 | 382.00 | 382.50 | 349.67 | 2,237,762 |
| 2023-11-14 | 386.50 | 386.50 | 380.00 | 383.50 | 350.59 | 3,977,453 |
| 2023-11-13 | 387.00 | 393.00 | 386.50 | 392.00 | 358.36 | 1,320,606 |
| 2023-11-10 | 390.00 | 391.00 | 383.50 | 385.50 | 352.42 | 834,756 |
| 2023-11-09 | 383.50 | 391.50 | 383.00 | 390.00 | 356.53 | 1,339,481 |
| 2023-11-08 | 373.00 | 386.50 | 373.00 | 384.00 | 351.04 | 3,544,310 |
| 2023-11-07 | 391.50 | 394.50 | 391.00 | 392.00 | 358.36 | 849,174 |
| 2023-11-06 | 392.00 | 394.00 | 390.00 | 390.50 | 356.99 | 816,448 |
| 2023-11-03 | 391.00 | 393.00 | 385.50 | 386.00 | 352.87 | 1,319,626 |
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.