Genius Electronic Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 508.00 | 534.00 | 504.00 | 531.00 | 531.00 | 1,244,639 |
| 2026-07-20 | 524.00 | 527.00 | 494.00 | 500.00 | 500.00 | 1,731,673 |
| 2026-07-17 | 543.00 | 547.00 | 515.00 | 519.00 | 519.00 | 1,665,442 |
| 2026-07-16 | 556.00 | 572.00 | 548.00 | 557.00 | 557.00 | 1,936,622 |
| 2026-07-15 | 591.00 | 594.00 | 545.00 | 554.00 | 554.00 | 3,106,217 |
| 2026-07-14 | 614.00 | 615.00 | 569.00 | 587.00 | 587.00 | 2,205,555 |
| 2026-07-13 | 634.00 | 650.00 | 609.00 | 609.00 | 609.00 | 2,514,176 |
| 2026-07-10 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 0 |
| 2026-07-09 | 615.00 | 634.00 | 615.00 | 616.00 | 616.00 | 1,670,365 |
| 2026-07-08 | 610.00 | 620.00 | 598.00 | 612.00 | 612.00 | 2,193,474 |
| 2026-07-07 | 653.00 | 660.00 | 606.00 | 609.00 | 609.00 | 2,181,008 |
| 2026-07-06 | 654.00 | 672.00 | 631.00 | 653.00 | 653.00 | 2,602,491 |
| 2026-07-03 | 644.00 | 651.00 | 634.00 | 636.00 | 636.00 | 924,140 |
| 2026-07-02 | 626.00 | 652.00 | 626.00 | 644.00 | 644.00 | 1,526,922 |
| 2026-07-01 | 673.00 | 684.00 | 634.00 | 641.00 | 641.00 | 2,441,246 |
| 2026-06-30 | 658.00 | 671.00 | 654.00 | 659.00 | 659.00 | 1,995,361 |
| 2026-06-29 | 702.00 | 705.00 | 652.00 | 657.00 | 657.00 | 3,805,938 |
| 2026-06-26 | 749.00 | 760.00 | 698.00 | 700.00 | 700.00 | 3,530,663 |
| 2026-06-25 | 740.00 | 785.00 | 733.00 | 759.00 | 759.00 | 4,058,603 |
| 2026-06-24 | 735.00 | 746.00 | 723.00 | 733.00 | 733.00 | 2,474,511 |
| 2026-06-23 | 795.00 | 795.00 | 738.00 | 741.00 | 741.00 | 4,765,084 |
| 2026-06-22 | 760.00 | 796.00 | 734.00 | 774.00 | 774.00 | 5,817,900 |
| 2026-06-18 | 728.00 | 762.00 | 702.00 | 753.00 | 753.00 | 4,650,910 |
| 2026-06-17 | 739.00 | 780.00 | 721.00 | 722.00 | 722.00 | 6,872,985 |
| 2026-06-16 | 731.00 | 770.00 | 729.00 | 744.00 | 744.00 | 7,579,818 |
| 2026-06-15 | 671.00 | 728.00 | 662.00 | 728.00 | 728.00 | 5,001,212 |
| 2026-06-12 | 730.00 | 739.00 | 657.00 | 662.00 | 662.00 | 5,006,692 |
| 2026-06-11 | 679.00 | 729.00 | 672.00 | 693.00 | 693.00 | 6,633,342 |
| 2026-06-10 | 724.00 | 754.00 | 676.00 | 677.00 | 677.00 | 12,520,313 |
| 2026-06-09 | 665.00 | 719.00 | 663.00 | 719.00 | 719.00 | 3,781,126 |
| 2026-06-08 | 614.00 | 668.00 | 612.00 | 654.00 | 654.00 | 3,887,454 |
| 2026-06-05 | 658.00 | 704.00 | 636.00 | 682.00 | 665.00 | 6,821,386 |
| 2026-06-04 | 612.00 | 665.00 | 603.00 | 659.00 | 642.57 | 4,444,370 |
| 2026-06-03 | 608.00 | 625.00 | 600.00 | 606.00 | 590.89 | 2,292,586 |
| 2026-06-02 | 603.00 | 609.00 | 582.00 | 595.00 | 580.17 | 1,412,285 |
| 2026-06-01 | 609.00 | 628.00 | 598.00 | 603.00 | 587.97 | 2,768,725 |
| 2026-05-29 | 580.00 | 614.00 | 577.00 | 603.00 | 587.97 | 2,958,060 |
| 2026-05-28 | 586.00 | 595.00 | 570.00 | 572.00 | 557.74 | 1,029,400 |
| 2026-05-27 | 597.00 | 597.00 | 578.00 | 585.00 | 570.42 | 1,476,145 |
| 2026-05-26 | 600.00 | 600.00 | 580.00 | 588.00 | 573.34 | 1,324,789 |
| 2026-05-25 | 588.00 | 602.00 | 584.00 | 591.00 | 576.27 | 1,549,419 |
| 2026-05-22 | 577.00 | 585.00 | 570.00 | 576.00 | 561.64 | 1,899,843 |
| 2026-05-21 | 562.00 | 582.00 | 558.00 | 577.00 | 562.62 | 1,715,414 |
| 2026-05-20 | 554.00 | 565.00 | 543.00 | 550.00 | 536.29 | 1,720,332 |
| 2026-05-19 | 577.00 | 608.00 | 550.00 | 557.00 | 543.12 | 5,343,141 |
| 2026-05-18 | 594.00 | 602.00 | 569.00 | 577.00 | 562.62 | 4,726,898 |
| 2026-05-15 | 560.00 | 603.00 | 547.00 | 588.00 | 573.34 | 7,713,163 |
| 2026-05-14 | 524.00 | 564.00 | 522.00 | 560.00 | 546.04 | 4,982,590 |
| 2026-05-13 | 517.00 | 519.00 | 505.00 | 516.00 | 503.14 | 825,112 |
| 2026-05-12 | 511.00 | 530.00 | 501.00 | 523.00 | 509.96 | 1,754,942 |
| 2026-05-11 | 512.00 | 512.00 | 500.00 | 510.00 | 497.29 | 790,344 |
| 2026-05-08 | 518.00 | 522.00 | 498.00 | 506.00 | 493.39 | 1,304,335 |
| 2026-05-07 | 518.00 | 522.00 | 511.00 | 513.00 | 500.21 | 767,356 |
| 2026-05-06 | 526.00 | 526.00 | 510.00 | 515.00 | 502.16 | 1,063,211 |
| 2026-05-05 | 534.00 | 537.00 | 516.00 | 520.00 | 507.04 | 1,467,474 |
| 2026-05-04 | 516.00 | 546.00 | 513.00 | 540.00 | 526.54 | 2,076,125 |
| 2026-04-30 | 513.00 | 520.00 | 504.00 | 509.00 | 496.31 | 909,410 |
| 2026-04-29 | 504.00 | 515.00 | 498.50 | 515.00 | 502.16 | 1,322,266 |
| 2026-04-28 | 505.00 | 506.00 | 497.00 | 500.00 | 487.54 | 1,502,718 |
| 2026-04-27 | 520.00 | 521.00 | 496.00 | 503.00 | 490.46 | 2,500,474 |
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.