Genius Electronic Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	390.50	392.00	381.50	383.00	350.13	2,011,818
2023-08-04	405.00	406.00	389.00	390.00	356.53	3,176,250
2023-08-02	400.00	412.50	398.50	406.50	371.61	3,379,914
2023-08-01	394.50	404.00	394.50	402.00	367.50	2,923,628
2023-07-31	396.00	399.50	392.00	392.50	358.82	1,094,201
2023-07-28	394.50	394.50	389.50	391.50	357.90	662,490
2023-07-27	389.00	394.00	387.00	390.50	356.99	1,502,027
2023-07-26	399.00	399.00	391.00	395.00	350.13	1,297,960
2023-07-25	396.00	399.50	395.00	395.50	350.57	1,113,626
2023-07-24	390.00	401.50	388.00	392.50	347.91	1,801,544
2023-07-21	392.50	393.50	387.00	391.50	347.03	1,599,326
2023-07-20	403.50	403.50	395.00	397.00	351.90	1,808,503
2023-07-19	400.50	408.00	400.00	403.00	357.22	1,823,056
2023-07-18	403.00	405.00	397.00	397.00	351.90	1,559,427
2023-07-17	406.00	406.50	400.00	401.50	355.89	1,736,819
2023-07-14	410.50	411.50	400.00	403.00	357.22	4,360,689
2023-07-13	420.50	424.50	413.00	414.00	366.97	2,231,070
2023-07-12	434.00	434.00	417.50	417.50	370.07	3,303,959
2023-07-11	421.50	426.00	413.50	426.00	377.61	4,324,688
2023-07-10	425.50	432.00	418.00	420.50	372.73	7,747,442
2023-07-07	408.50	423.00	400.50	415.00	367.86	5,488,549
2023-07-06	403.00	424.00	403.00	406.50	360.32	7,314,012
2023-07-05	410.00	412.00	402.00	403.00	357.22	2,606,299
2023-07-04	399.50	405.00	396.50	404.50	358.55	1,903,858
2023-07-03	399.50	404.50	399.00	399.50	354.12	1,500,443
2023-06-30	399.00	399.00	393.50	396.00	351.02	720,405
2023-06-29	397.50	401.00	395.50	397.00	351.90	655,236
2023-06-28	397.50	400.00	394.00	395.50	350.57	738,878
2023-06-27	398.00	404.50	393.00	394.50	349.69	1,329,216
2023-06-26	390.50	407.50	388.50	399.50	354.12	2,492,691
2023-06-21	395.50	395.50	389.50	389.50	345.26	1,218,645
2023-06-20	397.00	400.00	394.50	394.50	349.69	893,144
2023-06-19	398.50	399.50	394.00	398.50	353.23	1,003,575
2023-06-16	400.00	404.00	397.50	397.50	352.35	1,912,327
2023-06-15	402.50	403.00	394.00	397.50	352.35	1,779,101
2023-06-14	398.00	404.00	396.50	401.00	355.45	1,700,401
2023-06-13	401.50	402.50	395.50	397.00	351.90	1,794,446
2023-06-12	400.00	402.00	397.00	398.50	353.23	1,838,051
2023-06-09	390.50	401.00	389.00	399.00	353.68	3,856,168
2023-06-08	391.00	391.50	386.00	387.50	343.48	1,548,520
2023-06-07	388.50	394.00	388.50	389.50	345.26	2,400,626
2023-06-06	410.00	410.50	386.00	388.00	343.93	10,107,627
2023-06-05	407.00	426.50	407.00	421.50	373.62	7,471,070
2023-06-02	410.00	412.00	400.50	400.50	355.01	2,454,332
2023-06-01	410.50	419.50	406.00	406.00	359.88	4,179,512
2023-05-31	411.50	414.50	405.50	408.00	361.65	2,390,790
2023-05-30	402.50	414.00	398.50	408.50	362.10	4,491,650
2023-05-29	392.00	404.00	391.50	400.00	354.56	3,015,552
2023-05-26	397.00	399.00	389.00	389.00	344.81	1,432,237
2023-05-25	394.50	398.00	393.00	396.00	351.02	1,143,150
2023-05-24	393.50	396.50	390.00	393.50	348.80	981,713
2023-05-23	392.00	395.00	389.00	393.50	348.80	922,701
2023-05-22	387.00	391.50	385.50	390.00	345.70	1,404,341
2023-05-19	404.00	404.50	388.50	390.00	345.70	3,751,352
2023-05-18	398.00	404.00	395.50	399.50	354.12	2,750,359
2023-05-17	398.00	398.50	393.00	393.50	348.80	2,140,390
2023-05-16	400.00	402.00	393.00	394.00	349.24	4,031,123
2023-05-15	380.00	384.50	378.50	384.50	340.82	970,275
2023-05-12	376.00	383.50	375.50	381.00	337.72	773,387
2023-05-11	378.50	381.50	375.50	377.00	334.18	874,850

← NewerPage 14 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.