Genius Electronic Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 452.00 | 453.00 | 445.00 | 451.00 | 439.76 | 564,420 |
| 2026-01-15 | 460.00 | 460.00 | 449.00 | 450.00 | 438.78 | 570,175 |
| 2026-01-14 | 459.00 | 459.00 | 454.00 | 459.00 | 447.56 | 543,309 |
| 2026-01-13 | 469.00 | 469.00 | 452.00 | 456.00 | 444.63 | 836,116 |
| 2026-01-12 | 464.00 | 474.00 | 461.50 | 463.00 | 451.46 | 1,741,682 |
| 2026-01-09 | 436.00 | 459.50 | 436.00 | 456.00 | 444.63 | 2,572,565 |
| 2026-01-08 | 442.00 | 443.00 | 428.50 | 428.50 | 417.82 | 1,042,139 |
| 2026-01-07 | 439.00 | 444.00 | 436.00 | 438.50 | 427.57 | 549,201 |
| 2026-01-06 | 438.50 | 442.00 | 432.00 | 437.00 | 426.11 | 675,202 |
| 2026-01-05 | 439.50 | 443.00 | 436.00 | 438.50 | 427.57 | 719,610 |
| 2026-01-02 | 450.00 | 451.50 | 437.00 | 437.50 | 426.59 | 1,098,433 |
| 2025-12-31 | 446.00 | 457.50 | 445.00 | 449.50 | 438.30 | 2,145,615 |
| 2025-12-30 | 440.00 | 446.00 | 438.00 | 446.00 | 434.88 | 892,846 |
| 2025-12-29 | 433.00 | 446.00 | 431.00 | 439.50 | 428.54 | 1,583,759 |
| 2025-12-26 | 426.00 | 435.00 | 421.00 | 430.50 | 419.77 | 1,732,551 |
| 2025-12-24 | 424.00 | 430.00 | 422.50 | 425.50 | 414.89 | 821,236 |
| 2025-12-23 | 424.00 | 427.00 | 422.00 | 423.50 | 412.94 | 704,159 |
| 2025-12-22 | 427.00 | 429.50 | 422.00 | 424.00 | 413.43 | 862,180 |
| 2025-12-19 | 418.50 | 420.00 | 416.00 | 419.00 | 408.56 | 861,303 |
| 2025-12-18 | 418.00 | 419.00 | 413.00 | 417.50 | 407.09 | 1,027,532 |
| 2025-12-17 | 420.00 | 428.00 | 415.00 | 417.50 | 407.09 | 1,331,113 |
| 2025-12-16 | 418.00 | 420.50 | 411.00 | 420.00 | 409.53 | 1,608,306 |
| 2025-12-15 | 409.00 | 422.50 | 407.00 | 422.00 | 411.48 | 1,057,972 |
| 2025-12-12 | 416.00 | 418.00 | 412.50 | 413.50 | 403.19 | 470,885 |
| 2025-12-11 | 422.50 | 428.00 | 412.00 | 412.00 | 401.73 | 1,313,731 |
| 2025-12-10 | 435.00 | 436.00 | 418.00 | 422.50 | 411.97 | 2,545,643 |
| 2025-12-09 | 447.00 | 451.00 | 444.00 | 445.00 | 433.91 | 417,384 |
| 2025-12-08 | 452.50 | 454.50 | 440.50 | 443.50 | 432.45 | 453,480 |
| 2025-12-05 | 446.00 | 449.50 | 437.50 | 439.00 | 428.06 | 555,673 |
| 2025-12-04 | 450.00 | 454.50 | 444.50 | 446.00 | 434.88 | 392,032 |
| 2025-12-03 | 457.00 | 457.50 | 449.00 | 450.00 | 438.78 | 313,083 |
| 2025-12-02 | 449.50 | 454.50 | 448.50 | 454.00 | 442.68 | 1,015,414 |
| 2025-12-01 | 447.00 | 451.50 | 441.00 | 445.00 | 433.91 | 761,117 |
| 2025-11-28 | 445.00 | 448.50 | 442.50 | 447.00 | 435.86 | 560,129 |
| 2025-11-27 | 459.00 | 459.00 | 444.00 | 445.00 | 433.91 | 741,269 |
| 2025-11-26 | 458.50 | 467.00 | 453.00 | 455.00 | 443.66 | 1,157,541 |
| 2025-11-25 | 461.50 | 462.00 | 448.00 | 453.00 | 441.71 | 989,360 |
| 2025-11-24 | 451.00 | 459.00 | 448.50 | 459.00 | 447.56 | 1,487,237 |
| 2025-11-21 | 456.50 | 459.00 | 445.50 | 449.50 | 438.30 | 1,276,166 |
| 2025-11-20 | 455.00 | 461.00 | 449.00 | 460.00 | 448.53 | 3,165,101 |
| 2025-11-19 | 455.00 | 458.00 | 443.00 | 449.50 | 438.30 | 1,653,601 |
| 2025-11-18 | 446.00 | 462.00 | 438.50 | 449.00 | 437.81 | 2,014,926 |
| 2025-11-17 | 440.00 | 454.50 | 438.00 | 448.00 | 436.83 | 1,788,757 |
| 2025-11-14 | 442.50 | 442.50 | 433.50 | 438.00 | 427.08 | 825,615 |
| 2025-11-13 | 420.50 | 451.50 | 419.00 | 445.50 | 434.40 | 3,980,991 |
| 2025-11-12 | 415.00 | 426.00 | 414.00 | 415.00 | 404.66 | 463,087 |
| 2025-11-11 | 421.50 | 423.50 | 414.00 | 414.50 | 404.17 | 713,146 |
| 2025-11-10 | 428.00 | 431.00 | 421.00 | 421.50 | 410.99 | 438,250 |
| 2025-11-07 | 421.00 | 433.00 | 421.00 | 427.50 | 416.84 | 822,343 |
| 2025-11-06 | 420.00 | 427.00 | 415.50 | 427.00 | 416.36 | 694,464 |
| 2025-11-05 | 408.50 | 417.00 | 402.00 | 416.00 | 405.63 | 673,247 |
| 2025-11-04 | 422.00 | 422.50 | 410.00 | 410.00 | 399.78 | 571,520 |
| 2025-11-03 | 421.00 | 428.00 | 420.00 | 420.00 | 409.53 | 579,501 |
| 2025-10-31 | 422.50 | 427.00 | 419.50 | 419.50 | 409.04 | 466,518 |
| 2025-10-30 | 425.50 | 429.00 | 416.50 | 419.00 | 408.56 | 733,400 |
| 2025-10-29 | 423.50 | 427.00 | 423.00 | 424.50 | 413.92 | 663,146 |
| 2025-10-28 | 429.00 | 432.00 | 420.00 | 423.50 | 412.94 | 609,335 |
| 2025-10-27 | 430.00 | 434.50 | 427.50 | 430.00 | 419.28 | 758,817 |
| 2025-10-23 | 429.00 | 431.50 | 426.00 | 429.50 | 418.79 | 329,231 |
| 2025-10-22 | 430.00 | 434.50 | 428.50 | 431.50 | 420.74 | 548,079 |
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.