Genius Electronic Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	379.00	380.00	374.50	378.00	335.06	635,200
2023-05-09	381.00	382.50	375.00	378.50	335.51	1,012,307
2023-05-08	385.00	387.00	383.00	383.00	339.49	799,021
2023-05-05	379.00	385.00	379.00	381.50	338.16	814,113
2023-05-04	379.50	382.00	376.50	378.00	335.06	801,731
2023-05-03	376.50	384.00	373.50	379.50	336.39	1,089,304
2023-05-02	371.00	381.50	370.50	378.00	335.06	1,100,250
2023-04-28	373.00	375.50	369.00	370.50	328.41	747,150
2023-04-27	360.00	375.00	355.00	368.00	326.20	1,348,172
2023-04-26	355.00	362.00	354.00	361.50	320.44	1,468,454
2023-04-25	374.00	374.00	355.50	356.00	315.56	1,705,451
2023-04-24	364.00	374.00	364.00	371.00	328.86	722,367
2023-04-21	383.00	386.00	371.00	371.00	328.86	1,810,176
2023-04-20	386.50	390.00	382.00	382.00	338.61	1,123,615
2023-04-19	392.50	394.00	387.50	387.50	343.48	950,314
2023-04-18	395.50	396.50	390.00	390.00	345.70	1,227,101
2023-04-17	387.50	397.00	387.00	393.00	348.36	1,862,576
2023-04-14	392.00	393.50	387.50	389.00	344.81	1,738,178
2023-04-13	393.50	397.50	390.00	390.00	345.70	2,650,679
2023-04-12	387.50	395.50	383.50	392.50	347.91	2,313,922
2023-04-11	384.50	386.50	383.00	383.00	339.49	664,153
2023-04-10	382.00	384.50	380.50	381.50	338.16	548,100
2023-04-07	388.00	388.00	381.00	381.50	338.16	1,001,203
2023-04-06	379.00	386.00	377.50	386.00	342.15	1,545,611
2023-03-31	395.00	395.50	384.00	385.50	341.71	2,419,541
2023-03-30	388.50	396.00	388.50	394.00	349.24	1,337,745
2023-03-29	385.00	391.00	385.00	391.00	346.59	972,993
2023-03-28	389.00	391.50	383.50	385.00	341.27	1,573,760
2023-03-27	398.00	398.00	388.00	388.00	343.93	1,855,886
2023-03-24	411.00	415.00	395.00	395.00	350.13	4,819,589
2023-03-23	395.00	404.50	393.50	403.00	357.22	1,947,030
2023-03-22	399.00	402.00	395.00	395.50	350.57	1,602,339
2023-03-21	395.50	399.00	394.00	395.50	350.57	1,346,432
2023-03-20	393.00	394.00	390.00	392.00	347.47	821,502
2023-03-17	389.50	393.00	386.00	393.00	348.36	1,317,050
2023-03-16	391.50	393.50	383.00	383.00	339.49	1,806,527
2023-03-15	389.50	401.50	389.50	392.00	347.47	2,875,155
2023-03-14	386.50	390.00	383.00	387.50	343.48	1,339,110
2023-03-13	386.00	389.00	377.50	387.50	343.48	1,974,500
2023-03-10	396.00	398.50	386.00	389.00	344.81	2,201,067
2023-03-09	408.00	408.00	400.50	400.50	355.01	1,684,818
2023-03-08	408.50	412.50	402.00	403.50	357.67	3,939,301
2023-03-07	427.00	431.00	416.00	416.00	368.75	5,453,196
2023-03-06	408.00	436.00	407.50	420.50	372.73	8,633,253
2023-03-03	405.00	409.00	400.00	402.50	356.78	3,525,628
2023-03-02	396.00	400.00	393.00	399.50	354.12	1,536,108
2023-03-01	385.50	394.50	384.00	394.50	349.69	1,203,324
2023-02-24	395.50	397.50	388.00	389.00	344.81	1,287,899
2023-02-23	399.50	403.00	392.50	393.00	348.36	2,824,203
2023-02-22	391.00	393.50	386.00	391.00	346.59	2,195,317
2023-02-21	395.00	403.00	393.50	394.50	349.69	4,082,320
2023-02-20	388.00	391.50	386.50	389.00	344.81	805,716
2023-02-17	386.50	393.50	386.50	387.50	343.48	1,116,772
2023-02-16	393.00	394.50	388.50	391.50	347.03	1,984,673
2023-02-15	388.00	393.50	382.00	392.00	347.47	3,412,343
2023-02-14	375.00	391.50	375.00	388.00	343.93	4,023,371
2023-02-13	372.50	374.50	368.50	370.50	328.41	749,110
2023-02-10	374.00	380.00	372.50	372.50	330.19	1,445,213
2023-02-09	379.00	379.00	374.00	374.00	331.52	1,118,550
2023-02-08	384.50	386.00	381.00	381.00	337.72	1,842,393

← NewerPage 15 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.