Genius Electronic Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 511.00 | 526.00 | 509.00 | 514.00 | 501.19 | 1,220,202 |
| 2026-04-23 | 543.00 | 545.00 | 494.50 | 510.00 | 497.29 | 2,555,910 |
| 2026-04-22 | 549.00 | 559.00 | 529.00 | 532.00 | 518.74 | 3,616,545 |
| 2026-04-21 | 545.00 | 552.00 | 521.00 | 529.00 | 515.81 | 2,505,900 |
| 2026-04-20 | 520.00 | 553.00 | 515.00 | 544.00 | 530.44 | 4,018,311 |
| 2026-04-17 | 511.00 | 511.00 | 484.50 | 503.00 | 490.46 | 1,874,546 |
| 2026-04-16 | 510.00 | 518.00 | 502.00 | 511.00 | 498.26 | 1,208,511 |
| 2026-04-15 | 538.00 | 544.00 | 506.00 | 509.00 | 496.31 | 3,391,571 |
| 2026-04-14 | 490.00 | 527.00 | 490.00 | 518.00 | 505.09 | 5,809,803 |
| 2026-04-13 | 460.00 | 484.00 | 453.00 | 481.00 | 469.01 | 1,598,385 |
| 2026-04-10 | 455.00 | 470.50 | 454.00 | 455.50 | 444.15 | 658,239 |
| 2026-04-09 | 449.50 | 452.00 | 445.00 | 450.00 | 438.78 | 440,143 |
| 2026-04-08 | 450.00 | 450.50 | 446.00 | 446.00 | 434.88 | 314,219 |
| 2026-04-07 | 446.00 | 449.50 | 439.50 | 443.50 | 432.45 | 365,333 |
| 2026-04-02 | 452.50 | 454.00 | 440.50 | 444.00 | 432.93 | 361,180 |
| 2026-04-01 | 451.50 | 452.00 | 443.50 | 451.50 | 440.25 | 514,672 |
| 2026-03-31 | 441.00 | 452.00 | 434.50 | 437.50 | 426.59 | 558,071 |
| 2026-03-30 | 436.00 | 442.50 | 434.00 | 440.50 | 429.52 | 335,193 |
| 2026-03-27 | 448.00 | 452.00 | 439.00 | 443.00 | 431.96 | 484,203 |
| 2026-03-26 | 471.50 | 472.50 | 452.00 | 452.00 | 440.73 | 760,434 |
| 2026-03-25 | 464.00 | 473.00 | 460.00 | 468.00 | 456.33 | 1,821,828 |
| 2026-03-24 | 450.00 | 464.00 | 444.50 | 454.50 | 443.17 | 1,731,486 |
| 2026-03-23 | 438.00 | 449.00 | 433.00 | 442.00 | 430.98 | 761,312 |
| 2026-03-20 | 453.00 | 455.50 | 442.50 | 445.00 | 433.91 | 691,051 |
| 2026-03-19 | 441.00 | 455.50 | 441.00 | 448.50 | 437.32 | 1,148,306 |
| 2026-03-18 | 452.00 | 454.00 | 443.50 | 448.00 | 436.83 | 728,048 |
| 2026-03-17 | 440.00 | 450.00 | 440.00 | 446.00 | 434.88 | 1,240,241 |
| 2026-03-16 | 429.00 | 442.50 | 425.00 | 438.50 | 427.57 | 1,509,157 |
| 2026-03-13 | 412.00 | 429.50 | 400.50 | 429.50 | 418.79 | 1,555,201 |
| 2026-03-12 | 420.00 | 428.00 | 417.00 | 420.50 | 410.02 | 514,515 |
| 2026-03-11 | 415.00 | 424.00 | 414.00 | 422.50 | 411.97 | 592,194 |
| 2026-03-10 | 404.00 | 414.00 | 402.50 | 410.50 | 400.27 | 797,033 |
| 2026-03-09 | 400.00 | 401.50 | 386.00 | 396.00 | 386.13 | 824,894 |
| 2026-03-06 | 415.50 | 418.50 | 414.50 | 416.00 | 405.63 | 245,209 |
| 2026-03-05 | 412.50 | 419.50 | 412.00 | 415.50 | 405.14 | 566,057 |
| 2026-03-04 | 413.00 | 414.50 | 401.50 | 405.00 | 394.90 | 879,055 |
| 2026-03-03 | 432.00 | 435.00 | 421.00 | 421.50 | 410.99 | 760,721 |
| 2026-03-02 | 438.00 | 439.50 | 428.00 | 435.50 | 424.64 | 720,219 |
| 2026-02-26 | 437.00 | 446.00 | 433.50 | 442.00 | 430.98 | 1,008,020 |
| 2026-02-25 | 438.00 | 440.50 | 432.50 | 438.50 | 427.57 | 680,212 |
| 2026-02-24 | 438.00 | 439.00 | 434.00 | 438.50 | 427.57 | 540,779 |
| 2026-02-23 | 435.00 | 442.00 | 429.50 | 436.00 | 425.13 | 889,135 |
| 2026-02-11 | 430.00 | 433.00 | 427.00 | 429.50 | 418.79 | 501,499 |
| 2026-02-10 | 434.50 | 434.50 | 426.50 | 430.00 | 419.28 | 759,646 |
| 2026-02-09 | 457.00 | 462.00 | 434.50 | 434.50 | 423.67 | 1,420,128 |
| 2026-02-06 | 456.50 | 457.00 | 445.00 | 454.50 | 443.17 | 646,288 |
| 2026-02-05 | 469.50 | 474.00 | 460.50 | 460.50 | 449.02 | 698,677 |
| 2026-02-04 | 459.50 | 471.00 | 452.50 | 466.50 | 454.87 | 647,352 |
| 2026-02-03 | 449.00 | 458.00 | 449.00 | 458.00 | 446.58 | 702,558 |
| 2026-02-02 | 452.50 | 452.50 | 440.00 | 444.50 | 433.42 | 557,450 |
| 2026-01-30 | 450.50 | 454.00 | 446.00 | 454.00 | 442.68 | 659,750 |
| 2026-01-29 | 464.50 | 468.00 | 455.00 | 456.50 | 445.12 | 705,290 |
| 2026-01-28 | 465.50 | 468.00 | 460.50 | 464.50 | 452.92 | 461,733 |
| 2026-01-27 | 472.50 | 476.50 | 463.00 | 465.50 | 453.90 | 521,542 |
| 2026-01-26 | 476.00 | 484.00 | 465.50 | 466.00 | 454.38 | 1,433,035 |
| 2026-01-23 | 465.00 | 474.00 | 465.00 | 473.50 | 461.70 | 1,306,755 |
| 2026-01-22 | 463.00 | 469.50 | 458.50 | 463.00 | 451.46 | 595,603 |
| 2026-01-21 | 455.00 | 473.00 | 452.50 | 460.00 | 448.53 | 1,317,407 |
| 2026-01-20 | 447.00 | 457.00 | 447.00 | 457.00 | 445.61 | 481,872 |
| 2026-01-19 | 451.00 | 453.00 | 442.00 | 450.00 | 438.78 | 443,243 |
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.