Genius Electronic Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 477.50 | 491.50 | 477.50 | 486.50 | 422.76 | 1,276,475 |
| 2022-02-14 | 485.00 | 486.00 | 470.00 | 476.00 | 413.63 | 1,505,519 |
| 2022-02-11 | 482.00 | 494.50 | 481.00 | 494.00 | 429.27 | 961,936 |
| 2022-02-10 | 496.00 | 502.00 | 484.00 | 484.00 | 420.58 | 1,664,568 |
| 2022-02-09 | 489.00 | 495.00 | 481.00 | 494.00 | 429.27 | 1,227,493 |
| 2022-02-08 | 476.00 | 485.00 | 476.00 | 485.00 | 421.45 | 845,555 |
| 2022-02-07 | 474.00 | 479.00 | 463.50 | 475.00 | 412.76 | 1,471,096 |
| 2022-01-26 | 473.50 | 479.50 | 470.00 | 470.00 | 408.42 | 1,632,044 |
| 2022-01-25 | 475.50 | 495.00 | 470.50 | 473.50 | 411.46 | 3,754,490 |
| 2022-01-24 | 465.00 | 488.50 | 461.00 | 488.50 | 424.49 | 2,899,987 |
| 2022-01-21 | 475.00 | 482.00 | 467.00 | 467.00 | 405.81 | 2,544,125 |
| 2022-01-20 | 488.00 | 490.00 | 480.00 | 484.50 | 421.02 | 1,896,281 |
| 2022-01-19 | 485.00 | 492.50 | 481.00 | 487.00 | 423.19 | 2,043,072 |
| 2022-01-18 | 503.00 | 504.00 | 484.50 | 487.00 | 423.19 | 3,662,919 |
| 2022-01-17 | 495.50 | 502.00 | 488.50 | 496.00 | 431.01 | 2,468,214 |
| 2022-01-14 | 505.00 | 511.00 | 492.50 | 500.00 | 434.49 | 4,804,701 |
| 2022-01-13 | 535.00 | 544.00 | 525.00 | 528.00 | 458.82 | 2,433,512 |
| 2022-01-12 | 555.00 | 557.00 | 528.00 | 540.00 | 469.25 | 2,306,127 |
| 2022-01-11 | 555.00 | 560.00 | 543.00 | 549.00 | 477.07 | 2,270,495 |
| 2022-01-10 | 533.00 | 560.00 | 532.00 | 560.00 | 486.63 | 2,807,546 |
| 2022-01-07 | 588.00 | 593.00 | 540.00 | 542.00 | 470.98 | 7,943,626 |
| 2022-01-06 | 563.00 | 585.00 | 558.00 | 584.00 | 507.48 | 6,799,398 |
| 2022-01-05 | 558.00 | 578.00 | 554.00 | 572.00 | 497.05 | 7,398,151 |
| 2022-01-04 | 554.00 | 561.00 | 544.00 | 559.00 | 485.76 | 4,158,984 |
| 2022-01-03 | 533.00 | 549.00 | 531.00 | 548.00 | 476.20 | 3,114,471 |
| 2021-12-30 | 524.00 | 530.00 | 519.00 | 529.00 | 459.69 | 1,197,141 |
| 2021-12-29 | 536.00 | 543.00 | 523.00 | 524.00 | 455.34 | 1,992,852 |
| 2021-12-28 | 542.00 | 545.00 | 537.00 | 538.00 | 467.51 | 1,042,920 |
| 2021-12-27 | 553.00 | 553.00 | 539.00 | 539.00 | 468.38 | 1,118,980 |
| 2021-12-24 | 545.00 | 555.00 | 544.00 | 545.00 | 473.59 | 1,502,149 |
| 2021-12-23 | 553.00 | 557.00 | 543.00 | 544.00 | 472.72 | 1,268,563 |
| 2021-12-22 | 560.00 | 564.00 | 544.00 | 544.00 | 472.72 | 3,512,854 |
| 2021-12-21 | 532.00 | 557.00 | 526.00 | 556.00 | 483.15 | 4,857,996 |
| 2021-12-20 | 530.00 | 540.00 | 528.00 | 531.00 | 461.43 | 1,277,400 |
| 2021-12-17 | 530.00 | 542.00 | 526.00 | 529.00 | 459.69 | 1,951,091 |
| 2021-12-16 | 544.00 | 550.00 | 536.00 | 537.00 | 466.64 | 1,231,976 |
| 2021-12-15 | 535.00 | 540.00 | 531.00 | 536.00 | 465.77 | 1,424,265 |
| 2021-12-14 | 548.00 | 551.00 | 529.00 | 532.00 | 462.29 | 2,642,302 |
| 2021-12-13 | 547.00 | 560.00 | 547.00 | 551.00 | 478.81 | 2,739,789 |
| 2021-12-10 | 557.00 | 557.00 | 540.00 | 545.00 | 473.59 | 2,536,754 |
| 2021-12-09 | 543.00 | 557.00 | 542.00 | 557.00 | 484.02 | 5,853,730 |
| 2021-12-08 | 527.00 | 541.00 | 522.00 | 539.00 | 468.38 | 4,443,822 |
| 2021-12-07 | 516.00 | 527.00 | 513.00 | 520.00 | 451.87 | 2,773,555 |
| 2021-12-06 | 510.00 | 518.00 | 503.00 | 511.00 | 444.05 | 2,035,843 |
| 2021-12-03 | 530.00 | 530.00 | 511.00 | 512.00 | 444.92 | 3,621,428 |
| 2021-12-02 | 557.00 | 557.00 | 516.00 | 517.00 | 449.26 | 6,026,306 |
| 2021-12-01 | 548.00 | 560.00 | 538.00 | 557.00 | 484.02 | 4,531,837 |
| 2021-11-30 | 550.00 | 562.00 | 540.00 | 548.00 | 476.20 | 8,246,916 |
| 2021-11-29 | 497.00 | 536.00 | 497.00 | 536.00 | 465.77 | 7,055,664 |
| 2021-11-26 | 521.00 | 533.00 | 501.00 | 501.00 | 435.36 | 4,978,897 |
| 2021-11-25 | 522.00 | 531.00 | 518.00 | 520.00 | 451.87 | 3,055,693 |
| 2021-11-24 | 516.00 | 525.00 | 512.00 | 518.00 | 450.13 | 3,857,342 |
| 2021-11-23 | 525.00 | 532.00 | 513.00 | 514.00 | 446.65 | 5,963,535 |
| 2021-11-22 | 497.50 | 530.00 | 497.50 | 530.00 | 460.56 | 9,355,236 |
| 2021-11-19 | 500.00 | 507.00 | 482.00 | 495.00 | 430.14 | 8,044,268 |
| 2021-11-18 | 462.00 | 498.00 | 462.00 | 490.00 | 425.80 | 7,536,881 |
| 2021-11-17 | 467.00 | 471.50 | 456.50 | 464.00 | 403.20 | 2,654,393 |
| 2021-11-16 | 458.00 | 469.00 | 455.50 | 466.00 | 404.94 | 3,378,173 |
| 2021-11-15 | 452.00 | 465.00 | 448.50 | 455.50 | 395.82 | 4,304,455 |
| 2021-11-12 | 430.00 | 455.00 | 426.00 | 448.00 | 389.30 | 7,278,761 |
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.