Genius Electronic Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 391.50 | 397.00 | 386.00 | 391.00 | 346.59 | 2,591,327 |
| 2022-08-08 | 400.00 | 402.50 | 387.00 | 391.00 | 346.59 | 4,586,711 |
| 2022-08-05 | 380.00 | 398.00 | 378.00 | 397.00 | 351.90 | 3,860,004 |
| 2022-08-04 | 382.50 | 384.50 | 369.00 | 373.50 | 331.07 | 2,531,028 |
| 2022-08-03 | 386.00 | 392.50 | 378.00 | 378.00 | 335.06 | 3,203,007 |
| 2022-08-02 | 381.00 | 393.00 | 378.00 | 385.50 | 341.71 | 2,972,491 |
| 2022-08-01 | 395.00 | 401.50 | 389.00 | 391.00 | 346.59 | 2,166,386 |
| 2022-07-29 | 398.00 | 406.00 | 391.00 | 394.50 | 349.69 | 5,093,219 |
| 2022-07-28 | 399.00 | 400.50 | 368.50 | 389.50 | 345.26 | 7,932,943 |
| 2022-07-27 | 403.50 | 409.50 | 400.50 | 402.00 | 356.34 | 3,052,408 |
| 2022-07-26 | 418.00 | 425.00 | 403.00 | 406.50 | 353.24 | 2,719,520 |
| 2022-07-25 | 415.00 | 427.50 | 413.50 | 418.00 | 363.23 | 2,489,656 |
| 2022-07-22 | 432.00 | 436.50 | 411.50 | 412.50 | 358.45 | 3,763,501 |
| 2022-07-21 | 431.50 | 434.50 | 421.00 | 434.50 | 377.57 | 3,953,413 |
| 2022-07-20 | 448.50 | 452.00 | 428.00 | 429.00 | 372.79 | 5,213,403 |
| 2022-07-19 | 440.00 | 446.50 | 436.50 | 439.00 | 381.48 | 3,101,847 |
| 2022-07-18 | 449.00 | 453.00 | 437.00 | 450.50 | 391.47 | 5,550,846 |
| 2022-07-15 | 428.00 | 453.00 | 417.50 | 446.00 | 387.56 | 8,358,460 |
| 2022-07-14 | 401.00 | 421.00 | 399.00 | 420.00 | 364.97 | 3,410,195 |
| 2022-07-13 | 416.00 | 418.00 | 407.00 | 407.00 | 353.67 | 3,537,440 |
| 2022-07-12 | 392.50 | 403.00 | 389.00 | 403.00 | 350.20 | 3,031,490 |
| 2022-07-11 | 412.00 | 412.50 | 390.50 | 402.00 | 349.33 | 3,146,294 |
| 2022-07-08 | 407.00 | 419.50 | 397.50 | 408.00 | 354.54 | 6,317,846 |
| 2022-07-07 | 375.50 | 405.00 | 372.00 | 400.00 | 347.59 | 5,456,747 |
| 2022-07-06 | 370.00 | 378.00 | 365.50 | 370.00 | 321.52 | 3,966,156 |
| 2022-07-05 | 358.00 | 371.50 | 355.00 | 368.00 | 319.78 | 3,862,294 |
| 2022-07-04 | 342.50 | 352.00 | 337.00 | 345.00 | 299.80 | 1,831,054 |
| 2022-07-01 | 364.00 | 368.50 | 342.00 | 342.50 | 297.62 | 2,675,933 |
| 2022-06-30 | 357.00 | 366.50 | 353.00 | 366.50 | 318.48 | 1,667,292 |
| 2022-06-29 | 343.00 | 364.00 | 342.00 | 363.00 | 315.44 | 2,119,703 |
| 2022-06-28 | 359.00 | 359.50 | 342.50 | 348.50 | 302.84 | 1,578,405 |
| 2022-06-27 | 357.00 | 367.50 | 357.00 | 362.50 | 315.00 | 1,266,151 |
| 2022-06-24 | 351.50 | 360.00 | 349.00 | 350.50 | 304.58 | 1,602,270 |
| 2022-06-23 | 356.50 | 356.50 | 340.00 | 346.00 | 300.67 | 3,293,184 |
| 2022-06-22 | 375.00 | 378.00 | 356.50 | 356.50 | 309.79 | 4,407,662 |
| 2022-06-21 | 384.50 | 397.00 | 380.50 | 396.00 | 344.11 | 1,057,340 |
| 2022-06-20 | 395.00 | 396.00 | 378.00 | 378.00 | 328.47 | 1,481,408 |
| 2022-06-17 | 398.00 | 403.00 | 389.00 | 391.00 | 339.77 | 1,901,017 |
| 2022-06-16 | 415.00 | 421.00 | 401.50 | 401.50 | 348.89 | 1,724,095 |
| 2022-06-15 | 406.50 | 415.00 | 404.50 | 406.50 | 353.24 | 1,623,408 |
| 2022-06-14 | 408.50 | 414.50 | 397.00 | 404.50 | 351.50 | 2,328,253 |
| 2022-06-13 | 409.00 | 414.00 | 406.00 | 409.00 | 355.41 | 1,017,629 |
| 2022-06-10 | 408.00 | 419.50 | 408.00 | 417.50 | 362.80 | 1,273,450 |
| 2022-06-09 | 409.00 | 419.00 | 408.50 | 415.50 | 361.06 | 1,549,174 |
| 2022-06-08 | 421.50 | 427.00 | 415.00 | 415.00 | 360.62 | 1,339,203 |
| 2022-06-07 | 420.00 | 422.00 | 411.50 | 418.00 | 363.23 | 1,676,025 |
| 2022-06-06 | 420.50 | 434.00 | 415.00 | 422.00 | 366.71 | 3,148,421 |
| 2022-06-02 | 408.00 | 416.50 | 408.00 | 415.50 | 361.06 | 984,336 |
| 2022-06-01 | 411.00 | 417.00 | 406.00 | 413.00 | 358.89 | 2,327,373 |
| 2022-05-31 | 395.50 | 418.00 | 393.50 | 415.50 | 361.06 | 3,208,368 |
| 2022-05-30 | 395.00 | 399.50 | 385.50 | 399.50 | 347.16 | 2,151,848 |
| 2022-05-27 | 374.00 | 384.50 | 373.50 | 382.50 | 332.38 | 1,764,513 |
| 2022-05-26 | 373.50 | 376.50 | 364.50 | 369.50 | 321.09 | 1,378,204 |
| 2022-05-25 | 361.00 | 370.50 | 357.50 | 370.50 | 321.96 | 1,388,498 |
| 2022-05-24 | 362.50 | 366.00 | 354.50 | 355.00 | 308.49 | 964,016 |
| 2022-05-23 | 362.00 | 369.00 | 360.00 | 362.50 | 315.00 | 1,172,479 |
| 2022-05-20 | 363.00 | 368.50 | 359.00 | 360.50 | 313.27 | 1,589,115 |
| 2022-05-19 | 343.50 | 357.50 | 342.00 | 357.50 | 310.66 | 1,160,090 |
| 2022-05-18 | 356.00 | 360.00 | 353.50 | 356.50 | 309.79 | 1,230,215 |
| 2022-05-17 | 336.50 | 353.00 | 334.00 | 352.50 | 306.31 | 1,803,254 |
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.