Genius Electronic Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 380.00 | 381.00 | 377.00 | 378.00 | 352.55 | 437,359 |
| 2025-04-30 | 376.50 | 383.50 | 373.50 | 375.50 | 350.22 | 634,247 |
| 2025-04-29 | 375.00 | 376.50 | 372.50 | 376.00 | 350.69 | 550,281 |
| 2025-04-28 | 373.00 | 376.50 | 371.50 | 375.00 | 349.75 | 523,027 |
| 2025-04-25 | 369.50 | 376.00 | 369.00 | 369.50 | 344.62 | 760,543 |
| 2025-04-24 | 360.50 | 369.50 | 360.50 | 363.50 | 339.03 | 960,091 |
| 2025-04-23 | 363.50 | 369.00 | 362.00 | 366.50 | 341.83 | 716,665 |
| 2025-04-22 | 354.00 | 364.00 | 347.00 | 354.00 | 330.17 | 803,207 |
| 2025-04-21 | 367.00 | 371.50 | 355.50 | 355.50 | 331.57 | 764,722 |
| 2025-04-18 | 360.00 | 369.50 | 357.00 | 364.50 | 339.96 | 1,045,554 |
| 2025-04-17 | 359.00 | 364.00 | 353.00 | 358.50 | 334.37 | 698,250 |
| 2025-04-16 | 369.00 | 373.00 | 363.00 | 364.00 | 339.50 | 804,266 |
| 2025-04-15 | 371.00 | 373.00 | 365.00 | 372.50 | 347.42 | 834,564 |
| 2025-04-14 | 368.00 | 379.00 | 361.00 | 363.50 | 339.03 | 1,427,051 |
| 2025-04-11 | 324.50 | 354.00 | 313.50 | 354.00 | 330.17 | 2,049,214 |
| 2025-04-10 | 331.50 | 331.50 | 331.50 | 331.50 | 309.18 | 296,022 |
| 2025-04-09 | 327.00 | 328.00 | 301.50 | 301.50 | 281.20 | 2,742,984 |
| 2025-04-08 | 340.00 | 345.00 | 332.00 | 335.00 | 312.45 | 2,013,018 |
| 2025-04-07 | 368.50 | 368.50 | 368.50 | 368.50 | 343.69 | 395,165 |
| 2025-04-02 | 405.50 | 409.00 | 403.00 | 409.00 | 381.47 | 465,936 |
| 2025-04-01 | 395.00 | 409.50 | 394.00 | 408.50 | 381.00 | 844,150 |
| 2025-03-31 | 397.00 | 406.50 | 390.50 | 392.00 | 365.61 | 1,334,461 |
| 2025-03-28 | 426.50 | 426.50 | 410.50 | 416.00 | 387.99 | 1,277,310 |
| 2025-03-27 | 430.50 | 430.50 | 426.00 | 428.00 | 399.19 | 401,330 |
| 2025-03-26 | 428.50 | 434.00 | 428.50 | 433.00 | 403.85 | 351,154 |
| 2025-03-25 | 435.00 | 435.00 | 427.00 | 427.50 | 398.72 | 671,388 |
| 2025-03-24 | 435.00 | 437.50 | 429.50 | 429.50 | 400.59 | 417,073 |
| 2025-03-21 | 436.50 | 438.00 | 431.00 | 432.50 | 403.38 | 528,676 |
| 2025-03-20 | 426.00 | 436.00 | 426.00 | 435.00 | 405.72 | 838,239 |
| 2025-03-19 | 430.00 | 430.50 | 422.00 | 422.50 | 394.06 | 1,383,155 |
| 2025-03-18 | 430.00 | 432.00 | 428.50 | 430.50 | 401.52 | 377,332 |
| 2025-03-17 | 433.00 | 435.00 | 427.00 | 427.00 | 398.25 | 657,050 |
| 2025-03-14 | 433.00 | 433.00 | 422.00 | 429.00 | 400.12 | 1,295,859 |
| 2025-03-13 | 449.00 | 451.50 | 428.50 | 429.00 | 400.12 | 1,858,417 |
| 2025-03-12 | 446.00 | 452.00 | 445.00 | 447.00 | 416.91 | 720,438 |
| 2025-03-11 | 440.50 | 445.00 | 428.00 | 444.50 | 414.58 | 1,595,885 |
| 2025-03-10 | 461.00 | 461.00 | 449.50 | 450.50 | 420.17 | 1,532,118 |
| 2025-03-07 | 475.00 | 478.50 | 454.00 | 456.50 | 425.77 | 4,201,833 |
| 2025-03-06 | 488.00 | 492.00 | 475.50 | 475.50 | 443.49 | 2,868,347 |
| 2025-03-05 | 481.50 | 486.00 | 477.50 | 483.50 | 450.95 | 1,187,798 |
| 2025-03-04 | 474.50 | 481.50 | 472.00 | 480.50 | 448.15 | 1,086,055 |
| 2025-03-03 | 473.00 | 483.00 | 470.50 | 481.00 | 448.62 | 1,375,816 |
| 2025-02-27 | 487.50 | 488.00 | 476.00 | 477.00 | 444.89 | 1,667,263 |
| 2025-02-26 | 476.00 | 487.00 | 476.00 | 487.00 | 454.21 | 2,070,134 |
| 2025-02-25 | 478.00 | 481.50 | 474.00 | 476.00 | 443.96 | 907,226 |
| 2025-02-24 | 476.00 | 481.50 | 475.50 | 479.50 | 447.22 | 1,005,543 |
| 2025-02-21 | 477.00 | 482.00 | 473.50 | 477.50 | 445.35 | 1,389,529 |
| 2025-02-20 | 481.00 | 484.00 | 474.50 | 476.00 | 443.96 | 2,444,050 |
| 2025-02-19 | 474.00 | 493.00 | 474.00 | 479.50 | 447.22 | 4,135,003 |
| 2025-02-18 | 480.50 | 483.00 | 473.00 | 473.50 | 441.62 | 1,955,940 |
| 2025-02-17 | 476.00 | 482.50 | 476.00 | 479.00 | 446.75 | 1,513,825 |
| 2025-02-14 | 485.00 | 487.00 | 471.50 | 473.00 | 441.16 | 2,518,577 |
| 2025-02-13 | 484.00 | 486.00 | 479.00 | 481.50 | 449.08 | 1,130,267 |
| 2025-02-12 | 488.00 | 493.00 | 481.50 | 481.50 | 449.08 | 1,517,529 |
| 2025-02-11 | 487.00 | 489.00 | 482.50 | 484.00 | 451.42 | 1,147,694 |
| 2025-02-10 | 475.00 | 492.50 | 475.00 | 486.00 | 453.28 | 3,840,530 |
| 2025-02-07 | 470.50 | 476.00 | 470.00 | 475.00 | 443.02 | 1,235,043 |
| 2025-02-06 | 472.50 | 474.00 | 466.00 | 471.00 | 439.29 | 919,625 |
| 2025-02-05 | 468.00 | 472.50 | 465.50 | 469.00 | 437.43 | 1,200,616 |
| 2025-02-04 | 458.00 | 466.50 | 453.50 | 465.00 | 433.70 | 2,268,553 |
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.