Genius Electronic Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 384.50 | 386.00 | 381.00 | 381.00 | 337.72 | 1,842,393 |
| 2023-02-07 | 374.00 | 378.00 | 373.00 | 377.00 | 334.18 | 1,051,319 |
| 2023-02-06 | 372.50 | 376.00 | 369.00 | 373.50 | 331.07 | 1,160,416 |
| 2023-02-03 | 379.50 | 382.00 | 373.50 | 378.00 | 335.06 | 1,367,523 |
| 2023-02-02 | 380.00 | 380.00 | 372.50 | 380.00 | 336.83 | 2,154,110 |
| 2023-02-01 | 368.00 | 375.00 | 365.00 | 374.00 | 331.52 | 2,317,094 |
| 2023-01-31 | 359.00 | 368.00 | 359.00 | 365.50 | 323.98 | 1,793,754 |
| 2023-01-30 | 355.00 | 360.00 | 353.50 | 360.00 | 319.11 | 2,145,297 |
| 2023-01-17 | 346.00 | 348.50 | 343.00 | 345.00 | 305.81 | 1,565,750 |
| 2023-01-16 | 340.00 | 350.00 | 340.00 | 348.50 | 308.91 | 1,911,394 |
| 2023-01-13 | 344.00 | 346.00 | 335.00 | 342.50 | 303.59 | 4,415,546 |
| 2023-01-12 | 356.00 | 358.50 | 349.00 | 349.50 | 309.80 | 1,183,297 |
| 2023-01-11 | 355.00 | 362.50 | 353.50 | 354.50 | 314.23 | 2,229,193 |
| 2023-01-10 | 356.00 | 362.00 | 351.00 | 352.50 | 312.46 | 2,919,004 |
| 2023-01-09 | 353.50 | 362.00 | 350.00 | 360.50 | 319.55 | 3,388,600 |
| 2023-01-06 | 350.00 | 354.50 | 343.00 | 350.50 | 310.69 | 4,312,049 |
| 2023-01-05 | 362.00 | 369.00 | 362.00 | 364.50 | 323.10 | 1,748,396 |
| 2023-01-04 | 346.00 | 368.00 | 345.00 | 360.00 | 319.11 | 3,556,365 |
| 2023-01-03 | 334.50 | 349.00 | 333.00 | 349.00 | 309.36 | 1,871,382 |
| 2022-12-30 | 346.00 | 350.50 | 335.00 | 335.50 | 297.39 | 2,077,625 |
| 2022-12-29 | 340.00 | 346.00 | 332.00 | 343.50 | 304.48 | 3,006,390 |
| 2022-12-28 | 361.00 | 361.50 | 346.00 | 346.00 | 306.70 | 2,779,417 |
| 2022-12-27 | 363.50 | 372.50 | 363.50 | 368.50 | 326.64 | 668,410 |
| 2022-12-26 | 364.00 | 366.50 | 361.00 | 363.50 | 322.21 | 586,028 |
| 2022-12-23 | 364.50 | 366.00 | 357.00 | 364.00 | 322.65 | 815,102 |
| 2022-12-22 | 371.00 | 373.50 | 366.00 | 366.50 | 324.87 | 1,027,156 |
| 2022-12-21 | 369.50 | 373.00 | 361.00 | 366.00 | 324.42 | 2,260,160 |
| 2022-12-20 | 368.50 | 378.00 | 365.50 | 367.00 | 325.31 | 2,718,101 |
| 2022-12-19 | 342.50 | 376.00 | 342.50 | 376.00 | 333.29 | 4,939,285 |
| 2022-12-16 | 376.00 | 378.50 | 371.50 | 372.00 | 329.74 | 1,791,190 |
| 2022-12-15 | 380.00 | 387.00 | 380.00 | 384.50 | 340.82 | 1,451,229 |
| 2022-12-14 | 376.00 | 385.00 | 373.50 | 383.50 | 339.94 | 2,192,492 |
| 2022-12-13 | 375.00 | 378.00 | 371.00 | 371.50 | 329.30 | 1,498,200 |
| 2022-12-12 | 363.00 | 376.50 | 363.00 | 374.00 | 331.52 | 1,902,204 |
| 2022-12-09 | 379.50 | 382.00 | 366.00 | 366.50 | 324.87 | 2,807,967 |
| 2022-12-08 | 380.50 | 382.50 | 375.00 | 375.00 | 332.40 | 2,285,287 |
| 2022-12-07 | 388.00 | 393.50 | 381.50 | 383.00 | 339.49 | 3,099,508 |
| 2022-12-06 | 400.50 | 405.00 | 393.50 | 394.50 | 349.69 | 2,265,322 |
| 2022-12-05 | 406.50 | 410.00 | 402.00 | 402.00 | 356.34 | 2,216,848 |
| 2022-12-02 | 402.50 | 405.00 | 399.50 | 403.50 | 357.67 | 2,050,552 |
| 2022-12-01 | 400.00 | 406.00 | 398.50 | 400.50 | 355.01 | 3,590,350 |
| 2022-11-30 | 395.00 | 403.50 | 391.00 | 393.50 | 348.80 | 4,146,207 |
| 2022-11-29 | 392.50 | 394.50 | 388.00 | 394.50 | 349.69 | 2,129,456 |
| 2022-11-28 | 387.00 | 398.00 | 385.50 | 395.50 | 350.57 | 2,367,379 |
| 2022-11-25 | 401.00 | 403.00 | 390.50 | 391.50 | 347.03 | 3,314,152 |
| 2022-11-24 | 405.00 | 407.00 | 398.50 | 400.50 | 355.01 | 4,337,945 |
| 2022-11-23 | 402.00 | 414.00 | 397.50 | 398.50 | 353.23 | 10,381,715 |
| 2022-11-22 | 390.00 | 395.00 | 383.50 | 395.00 | 350.13 | 3,197,953 |
| 2022-11-21 | 390.00 | 395.50 | 388.00 | 388.00 | 343.93 | 3,362,421 |
| 2022-11-18 | 390.50 | 396.50 | 382.50 | 387.00 | 343.04 | 5,215,898 |
| 2022-11-17 | 371.00 | 397.00 | 370.50 | 392.50 | 347.91 | 10,769,419 |
| 2022-11-16 | 373.00 | 375.00 | 363.50 | 371.00 | 328.86 | 5,846,323 |
| 2022-11-15 | 356.00 | 371.50 | 352.50 | 370.50 | 328.41 | 7,990,905 |
| 2022-11-14 | 341.00 | 358.00 | 340.50 | 353.00 | 312.90 | 5,104,898 |
| 2022-11-11 | 356.00 | 357.50 | 336.50 | 341.00 | 302.26 | 7,751,670 |
| 2022-11-10 | 327.50 | 334.00 | 323.50 | 330.00 | 292.51 | 4,421,626 |
| 2022-11-09 | 325.00 | 329.00 | 323.00 | 327.50 | 290.30 | 2,528,356 |
| 2022-11-08 | 324.50 | 331.50 | 318.50 | 320.50 | 284.09 | 3,834,208 |
| 2022-11-07 | 328.00 | 329.00 | 317.50 | 322.50 | 285.87 | 4,078,218 |
| 2022-11-04 | 310.00 | 322.50 | 308.00 | 322.50 | 285.87 | 4,410,854 |
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.