Genius Electronic Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 436.50 | 445.00 | 435.00 | 439.00 | 428.06 | 1,081,344 |
| 2025-07-25 | 439.00 | 442.00 | 433.00 | 438.50 | 427.57 | 1,008,748 |
| 2025-07-24 | 421.00 | 446.00 | 421.00 | 440.00 | 429.03 | 3,875,633 |
| 2025-07-23 | 416.50 | 420.00 | 416.00 | 418.50 | 408.07 | 381,360 |
| 2025-07-22 | 420.00 | 427.00 | 411.50 | 412.50 | 402.22 | 1,041,341 |
| 2025-07-21 | 421.00 | 423.00 | 415.00 | 420.00 | 409.53 | 667,288 |
| 2025-07-18 | 417.50 | 424.50 | 414.50 | 418.00 | 407.58 | 1,326,706 |
| 2025-07-17 | 413.00 | 416.00 | 411.50 | 416.00 | 405.63 | 669,372 |
| 2025-07-16 | 399.50 | 414.00 | 399.00 | 410.50 | 400.27 | 1,533,313 |
| 2025-07-15 | 416.00 | 416.50 | 408.50 | 414.00 | 386.13 | 931,177 |
| 2025-07-14 | 421.50 | 421.50 | 415.00 | 415.50 | 387.53 | 549,669 |
| 2025-07-11 | 416.50 | 422.50 | 412.50 | 420.50 | 392.19 | 545,686 |
| 2025-07-10 | 422.00 | 423.50 | 418.50 | 420.50 | 392.19 | 540,331 |
| 2025-07-09 | 411.50 | 422.50 | 411.50 | 419.00 | 390.79 | 590,201 |
| 2025-07-08 | 414.50 | 414.50 | 409.00 | 410.00 | 382.40 | 476,066 |
| 2025-07-07 | 416.00 | 420.00 | 412.50 | 415.00 | 387.06 | 744,246 |
| 2025-07-04 | 421.00 | 421.00 | 412.00 | 415.50 | 387.53 | 650,057 |
| 2025-07-03 | 426.50 | 428.00 | 417.50 | 417.50 | 389.39 | 864,386 |
| 2025-07-02 | 421.00 | 425.00 | 418.00 | 423.00 | 394.52 | 610,206 |
| 2025-07-01 | 420.00 | 429.50 | 418.00 | 419.00 | 390.79 | 1,258,613 |
| 2025-06-30 | 417.00 | 427.00 | 416.50 | 418.00 | 389.86 | 1,111,672 |
| 2025-06-27 | 411.00 | 417.50 | 411.00 | 415.00 | 387.06 | 874,545 |
| 2025-06-26 | 414.00 | 417.50 | 408.50 | 408.50 | 381.00 | 871,328 |
| 2025-06-25 | 417.00 | 417.50 | 411.50 | 412.50 | 384.73 | 850,200 |
| 2025-06-24 | 419.00 | 419.00 | 413.00 | 414.00 | 386.13 | 1,029,214 |
| 2025-06-23 | 414.00 | 419.00 | 407.00 | 412.00 | 384.26 | 1,966,893 |
| 2025-06-20 | 400.00 | 426.00 | 399.50 | 419.00 | 390.79 | 3,815,763 |
| 2025-06-19 | 410.00 | 412.00 | 398.50 | 401.00 | 374.00 | 1,270,172 |
| 2025-06-18 | 401.00 | 413.50 | 397.00 | 413.50 | 385.66 | 2,443,301 |
| 2025-06-17 | 392.50 | 404.50 | 392.50 | 400.00 | 373.07 | 994,430 |
| 2025-06-16 | 385.50 | 393.00 | 383.00 | 391.50 | 365.14 | 382,200 |
| 2025-06-13 | 392.50 | 396.00 | 386.50 | 387.00 | 360.95 | 650,654 |
| 2025-06-12 | 394.50 | 403.00 | 394.00 | 396.00 | 369.34 | 691,350 |
| 2025-06-11 | 395.00 | 398.00 | 392.00 | 394.50 | 367.94 | 460,341 |
| 2025-06-10 | 391.00 | 397.50 | 388.50 | 394.50 | 367.94 | 549,950 |
| 2025-06-09 | 391.00 | 393.00 | 381.00 | 390.50 | 364.21 | 1,060,244 |
| 2025-06-06 | 394.00 | 396.00 | 391.00 | 395.00 | 368.41 | 380,025 |
| 2025-06-05 | 395.00 | 398.00 | 392.00 | 393.00 | 366.54 | 405,260 |
| 2025-06-04 | 387.00 | 402.00 | 387.00 | 395.00 | 368.41 | 1,038,234 |
| 2025-06-03 | 388.00 | 393.00 | 384.50 | 384.50 | 358.62 | 475,050 |
| 2025-06-02 | 392.00 | 396.00 | 382.50 | 385.50 | 359.55 | 875,000 |
| 2025-05-29 | 393.00 | 399.00 | 390.00 | 393.00 | 366.54 | 716,555 |
| 2025-05-28 | 390.00 | 392.00 | 384.00 | 386.50 | 360.48 | 492,100 |
| 2025-05-27 | 396.00 | 396.00 | 385.50 | 386.50 | 360.48 | 338,920 |
| 2025-05-26 | 394.00 | 394.50 | 391.50 | 391.50 | 365.14 | 361,130 |
| 2025-05-23 | 389.00 | 399.00 | 389.00 | 394.00 | 367.48 | 721,313 |
| 2025-05-22 | 390.50 | 394.00 | 386.00 | 389.00 | 362.81 | 568,223 |
| 2025-05-21 | 391.50 | 396.50 | 388.50 | 395.00 | 368.41 | 714,618 |
| 2025-05-20 | 388.00 | 391.50 | 386.50 | 391.50 | 365.14 | 452,273 |
| 2025-05-19 | 395.00 | 395.00 | 384.00 | 386.00 | 360.01 | 598,028 |
| 2025-05-16 | 392.00 | 397.50 | 391.50 | 395.00 | 368.41 | 450,918 |
| 2025-05-15 | 391.00 | 395.00 | 389.50 | 393.00 | 366.54 | 475,647 |
| 2025-05-14 | 390.50 | 396.00 | 383.50 | 391.00 | 364.68 | 998,857 |
| 2025-05-13 | 400.00 | 404.50 | 389.50 | 392.50 | 366.08 | 1,192,030 |
| 2025-05-12 | 379.50 | 389.00 | 378.00 | 389.00 | 362.81 | 747,372 |
| 2025-05-09 | 370.00 | 378.00 | 370.00 | 376.50 | 351.15 | 484,089 |
| 2025-05-08 | 366.00 | 371.00 | 366.00 | 369.50 | 344.62 | 365,604 |
| 2025-05-07 | 366.00 | 369.50 | 362.00 | 364.00 | 339.50 | 367,234 |
| 2025-05-06 | 365.50 | 366.50 | 359.50 | 363.00 | 338.56 | 413,242 |
| 2025-05-05 | 378.00 | 381.50 | 358.00 | 366.50 | 341.83 | 704,446 |
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.