Genius Electronic Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	390.00	392.00	387.50	391.00	357.44	1,300,824
2023-11-01	383.00	387.00	383.00	385.50	352.42	769,563
2023-10-31	377.50	389.00	377.50	380.50	347.85	1,738,293
2023-10-30	376.50	382.00	376.50	377.00	344.65	575,330
2023-10-27	379.50	379.50	375.50	376.00	343.73	584,309
2023-10-26	381.00	385.00	377.00	377.00	344.65	949,339
2023-10-25	385.00	389.00	385.00	386.00	352.87	890,524
2023-10-24	381.00	383.00	377.00	383.00	350.13	449,246
2023-10-23	381.00	384.00	380.00	380.00	347.39	590,175
2023-10-20	381.50	383.50	378.50	383.50	350.59	727,914
2023-10-19	374.50	386.00	371.00	383.50	350.59	1,459,514
2023-10-18	381.00	381.00	374.00	375.50	343.27	1,129,657
2023-10-17	387.50	387.50	379.50	379.50	346.93	1,011,032
2023-10-16	387.00	387.50	381.00	383.50	350.59	1,073,228
2023-10-13	389.00	396.50	387.00	389.00	355.62	1,380,316
2023-10-12	388.50	395.50	387.50	395.00	361.10	2,786,797
2023-10-11	391.50	391.50	382.50	385.50	352.42	1,836,002
2023-10-06	391.00	393.00	385.50	386.00	352.87	1,719,387
2023-10-05	379.00	385.00	379.00	385.00	351.96	2,042,889
2023-10-04	369.00	377.00	363.00	376.00	343.73	1,353,316
2023-10-03	374.00	376.50	372.00	372.50	340.53	644,011
2023-10-02	372.50	376.00	372.50	374.00	341.90	736,133
2023-09-28	371.00	372.50	365.00	368.00	336.42	1,077,150
2023-09-27	371.50	372.50	368.50	369.50	337.79	1,000,010
2023-09-26	382.00	383.00	375.00	375.00	342.82	682,054
2023-09-25	373.00	384.00	373.00	382.00	349.22	1,684,692
2023-09-22	366.50	375.00	365.00	374.00	341.90	1,526,203
2023-09-21	376.00	376.00	367.00	367.50	335.96	2,387,819
2023-09-20	385.00	387.00	378.50	379.50	346.93	1,822,082
2023-09-19	396.00	404.50	385.00	386.50	353.33	3,134,294
2023-09-18	390.00	407.00	390.00	394.50	360.64	4,317,658
2023-09-15	392.50	394.00	385.00	388.50	355.16	1,080,458
2023-09-14	380.50	391.50	380.50	391.50	357.90	1,571,246
2023-09-13	386.00	387.00	376.50	379.00	346.47	1,571,106
2023-09-12	385.00	391.50	383.00	388.00	354.70	956,115
2023-09-11	390.50	392.50	383.50	383.50	350.59	1,210,173
2023-09-08	402.00	402.50	389.00	390.00	356.53	3,008,299
2023-09-07	395.50	396.00	389.50	391.00	357.44	1,489,731
2023-09-06	400.00	402.50	393.50	399.50	365.21	1,408,453
2023-09-05	392.00	398.00	392.00	397.00	362.93	1,769,952
2023-09-04	383.50	392.00	382.50	390.50	356.99	1,285,310
2023-09-01	383.00	386.00	382.50	383.50	350.59	511,094
2023-08-31	385.50	385.50	380.00	383.00	350.13	875,165
2023-08-30	391.00	392.50	383.00	383.00	350.13	1,440,127
2023-08-29	381.00	392.00	379.50	386.00	352.87	1,754,219
2023-08-28	373.00	378.00	371.00	377.50	345.10	498,028
2023-08-25	375.00	377.00	371.00	371.50	339.62	671,121
2023-08-24	378.50	379.50	375.50	377.00	344.65	783,206
2023-08-23	380.00	380.50	375.00	376.00	343.73	803,104
2023-08-22	376.00	380.50	375.00	380.50	347.85	892,459
2023-08-21	371.00	382.00	371.00	376.00	343.73	904,244
2023-08-18	369.50	376.50	365.50	371.00	339.16	1,495,307
2023-08-17	360.50	379.00	353.50	373.00	340.99	1,843,057
2023-08-16	358.50	365.50	355.00	360.00	329.10	1,627,333
2023-08-15	369.50	370.00	363.00	363.50	332.30	952,375
2023-08-14	381.00	382.00	361.50	365.50	334.13	2,320,512
2023-08-11	388.00	388.00	384.50	385.00	351.96	521,493
2023-08-10	392.50	394.50	383.50	384.50	351.50	1,553,681
2023-08-09	386.50	398.50	386.50	395.50	361.56	1,467,600
2023-08-08	394.00	398.00	387.00	389.00	355.62	2,647,429

← NewerPage 13 of 21 · 1,220 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.