Genius Electronic Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 298.00 | 310.50 | 298.00 | 310.50 | 275.23 | 2,992,063 |
| 2022-11-02 | 302.00 | 310.00 | 301.00 | 307.00 | 272.13 | 2,792,715 |
| 2022-11-01 | 299.50 | 309.00 | 298.50 | 302.00 | 267.69 | 3,541,260 |
| 2022-10-31 | 294.00 | 303.50 | 292.00 | 300.50 | 266.37 | 4,873,888 |
| 2022-10-28 | 295.00 | 295.50 | 277.50 | 284.00 | 251.74 | 7,125,920 |
| 2022-10-27 | 292.00 | 300.50 | 290.50 | 299.00 | 265.04 | 2,922,590 |
| 2022-10-26 | 294.00 | 294.00 | 286.50 | 288.00 | 255.29 | 3,648,385 |
| 2022-10-25 | 299.00 | 300.00 | 290.50 | 292.00 | 258.83 | 2,228,593 |
| 2022-10-24 | 303.00 | 306.50 | 297.00 | 297.00 | 263.26 | 2,179,295 |
| 2022-10-21 | 302.00 | 303.00 | 291.50 | 292.00 | 258.83 | 3,915,275 |
| 2022-10-20 | 305.00 | 308.50 | 296.50 | 301.00 | 266.81 | 4,351,299 |
| 2022-10-19 | 314.00 | 319.50 | 310.00 | 311.00 | 275.67 | 3,447,778 |
| 2022-10-18 | 327.00 | 329.50 | 313.50 | 316.00 | 280.10 | 4,706,355 |
| 2022-10-17 | 318.00 | 321.00 | 308.00 | 316.50 | 280.55 | 5,829,497 |
| 2022-10-14 | 341.50 | 344.00 | 328.50 | 328.50 | 291.18 | 5,560,054 |
| 2022-10-13 | 348.00 | 349.50 | 322.00 | 324.50 | 287.64 | 4,044,038 |
| 2022-10-12 | 349.00 | 351.00 | 338.00 | 343.00 | 304.04 | 3,968,410 |
| 2022-10-11 | 350.50 | 356.50 | 342.00 | 343.00 | 304.04 | 3,891,366 |
| 2022-10-07 | 365.00 | 373.50 | 361.00 | 363.00 | 321.77 | 4,759,282 |
| 2022-10-06 | 365.00 | 369.50 | 354.50 | 369.50 | 327.53 | 4,738,158 |
| 2022-10-05 | 358.00 | 368.50 | 357.00 | 363.00 | 321.77 | 5,402,432 |
| 2022-10-04 | 350.00 | 354.00 | 338.50 | 352.50 | 312.46 | 4,139,594 |
| 2022-10-03 | 336.00 | 341.00 | 331.00 | 334.00 | 296.06 | 3,891,540 |
| 2022-09-30 | 334.00 | 349.50 | 321.50 | 345.50 | 306.25 | 8,553,229 |
| 2022-09-29 | 360.00 | 364.00 | 339.50 | 347.00 | 307.58 | 8,644,112 |
| 2022-09-28 | 399.00 | 399.00 | 360.00 | 360.00 | 319.11 | 7,745,354 |
| 2022-09-27 | 399.00 | 404.00 | 391.50 | 399.50 | 354.12 | 3,734,210 |
| 2022-09-26 | 424.50 | 425.00 | 397.50 | 399.00 | 353.68 | 5,239,091 |
| 2022-09-23 | 425.50 | 431.50 | 421.50 | 425.50 | 377.17 | 3,520,480 |
| 2022-09-22 | 421.00 | 426.00 | 417.00 | 425.50 | 377.17 | 2,260,342 |
| 2022-09-21 | 420.00 | 426.50 | 418.00 | 425.00 | 376.72 | 2,617,160 |
| 2022-09-20 | 421.00 | 423.50 | 416.00 | 418.00 | 370.52 | 1,692,579 |
| 2022-09-19 | 428.00 | 428.50 | 414.00 | 414.50 | 367.42 | 2,472,533 |
| 2022-09-16 | 424.00 | 434.50 | 424.00 | 425.00 | 376.72 | 2,457,213 |
| 2022-09-15 | 426.50 | 437.00 | 424.00 | 429.00 | 380.27 | 3,580,140 |
| 2022-09-14 | 413.00 | 427.50 | 412.50 | 425.00 | 376.72 | 3,413,452 |
| 2022-09-13 | 442.00 | 446.00 | 430.50 | 430.50 | 381.60 | 3,896,324 |
| 2022-09-12 | 449.00 | 450.00 | 439.00 | 439.00 | 389.13 | 3,789,442 |
| 2022-09-08 | 466.50 | 469.50 | 438.00 | 439.00 | 389.13 | 12,415,112 |
| 2022-09-07 | 440.00 | 455.00 | 435.00 | 451.50 | 400.21 | 6,960,522 |
| 2022-09-06 | 447.50 | 463.50 | 435.00 | 442.00 | 391.79 | 12,185,975 |
| 2022-09-05 | 452.00 | 456.00 | 425.00 | 440.00 | 390.02 | 7,262,452 |
| 2022-09-02 | 447.00 | 458.50 | 443.00 | 451.00 | 399.77 | 8,613,014 |
| 2022-09-01 | 443.00 | 459.50 | 439.00 | 440.50 | 390.46 | 9,718,131 |
| 2022-08-31 | 435.50 | 451.00 | 428.50 | 449.00 | 398.00 | 9,673,399 |
| 2022-08-30 | 414.00 | 441.50 | 413.00 | 434.50 | 385.14 | 8,780,853 |
| 2022-08-29 | 410.00 | 416.00 | 405.00 | 410.00 | 363.43 | 3,010,541 |
| 2022-08-26 | 414.00 | 429.00 | 408.50 | 426.50 | 378.05 | 5,594,731 |
| 2022-08-25 | 409.50 | 414.00 | 404.50 | 405.00 | 358.99 | 2,171,611 |
| 2022-08-24 | 412.00 | 412.50 | 403.00 | 403.00 | 357.22 | 1,570,350 |
| 2022-08-23 | 404.00 | 409.50 | 403.50 | 407.50 | 361.21 | 1,467,482 |
| 2022-08-22 | 410.00 | 413.00 | 406.00 | 409.00 | 362.54 | 1,125,000 |
| 2022-08-19 | 423.00 | 427.00 | 415.50 | 415.50 | 368.30 | 2,680,329 |
| 2022-08-18 | 411.00 | 422.00 | 409.50 | 422.00 | 374.06 | 2,791,850 |
| 2022-08-17 | 408.50 | 416.50 | 406.00 | 414.50 | 367.42 | 3,994,195 |
| 2022-08-16 | 415.00 | 422.00 | 408.50 | 408.50 | 362.10 | 4,491,702 |
| 2022-08-15 | 437.50 | 443.50 | 420.00 | 423.00 | 374.95 | 8,213,151 |
| 2022-08-12 | 426.00 | 430.50 | 420.00 | 420.00 | 372.29 | 3,279,367 |
| 2022-08-11 | 423.00 | 431.50 | 416.00 | 427.00 | 378.50 | 7,307,614 |
| 2022-08-10 | 388.00 | 414.00 | 387.50 | 414.00 | 366.97 | 7,370,330 |
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.