Genius Electronic Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 440.00 | 458.50 | 433.50 | 458.00 | 427.17 | 2,224,459 |
| 2025-01-22 | 465.50 | 465.50 | 450.00 | 451.00 | 420.64 | 3,022,514 |
| 2025-01-21 | 467.00 | 469.00 | 460.00 | 463.00 | 431.83 | 1,243,280 |
| 2025-01-20 | 462.00 | 467.00 | 457.50 | 467.00 | 435.56 | 552,216 |
| 2025-01-17 | 465.50 | 468.00 | 456.50 | 460.50 | 429.50 | 1,126,289 |
| 2025-01-16 | 461.50 | 467.00 | 460.50 | 465.00 | 433.70 | 952,074 |
| 2025-01-15 | 461.00 | 466.00 | 454.50 | 457.50 | 426.70 | 1,731,370 |
| 2025-01-14 | 456.00 | 460.50 | 452.00 | 460.50 | 429.50 | 880,575 |
| 2025-01-13 | 469.50 | 472.00 | 451.50 | 454.00 | 423.44 | 2,660,160 |
| 2025-01-10 | 474.00 | 486.00 | 466.50 | 471.00 | 439.29 | 4,862,208 |
| 2025-01-09 | 479.50 | 484.00 | 462.00 | 466.00 | 434.63 | 6,384,829 |
| 2025-01-08 | 489.00 | 494.00 | 482.00 | 484.00 | 451.42 | 1,872,612 |
| 2025-01-07 | 484.00 | 505.00 | 476.00 | 491.00 | 457.95 | 3,891,792 |
| 2025-01-06 | 488.00 | 491.50 | 485.00 | 485.00 | 452.35 | 2,226,546 |
| 2025-01-03 | 494.00 | 497.50 | 478.50 | 487.00 | 454.21 | 2,749,035 |
| 2025-01-02 | 510.00 | 518.00 | 490.50 | 492.50 | 459.34 | 3,147,252 |
| 2024-12-31 | 507.00 | 519.00 | 505.00 | 507.00 | 472.87 | 3,414,046 |
| 2024-12-30 | 511.00 | 520.00 | 505.00 | 507.00 | 472.87 | 4,514,125 |
| 2024-12-27 | 529.00 | 542.00 | 504.00 | 507.00 | 472.87 | 15,243,635 |
| 2024-12-26 | 488.00 | 523.00 | 485.50 | 523.00 | 487.79 | 11,963,380 |
| 2024-12-25 | 468.50 | 482.00 | 468.50 | 475.50 | 443.49 | 1,217,782 |
| 2024-12-24 | 473.00 | 474.00 | 466.00 | 466.00 | 434.63 | 1,174,170 |
| 2024-12-23 | 475.50 | 477.50 | 472.50 | 472.50 | 440.69 | 577,578 |
| 2024-12-20 | 475.50 | 477.50 | 470.00 | 471.50 | 439.76 | 963,850 |
| 2024-12-19 | 465.50 | 476.50 | 465.50 | 476.00 | 443.96 | 1,563,356 |
| 2024-12-18 | 463.50 | 477.00 | 463.00 | 474.00 | 442.09 | 2,001,614 |
| 2024-12-17 | 457.50 | 466.00 | 454.50 | 463.50 | 432.30 | 1,353,798 |
| 2024-12-16 | 466.00 | 467.00 | 452.50 | 452.50 | 422.04 | 1,445,067 |
| 2024-12-13 | 458.00 | 466.00 | 456.00 | 461.50 | 430.43 | 1,169,314 |
| 2024-12-12 | 459.00 | 463.50 | 457.00 | 458.00 | 427.17 | 851,334 |
| 2024-12-11 | 451.00 | 463.00 | 450.00 | 456.00 | 425.30 | 1,426,568 |
| 2024-12-10 | 449.50 | 457.50 | 449.50 | 451.00 | 420.64 | 654,598 |
| 2024-12-09 | 450.50 | 452.00 | 445.00 | 448.00 | 417.84 | 558,289 |
| 2024-12-06 | 452.00 | 455.50 | 446.50 | 447.50 | 417.37 | 695,170 |
| 2024-12-05 | 458.00 | 458.00 | 449.00 | 450.00 | 419.71 | 695,560 |
| 2024-12-04 | 455.00 | 457.50 | 453.00 | 455.00 | 424.37 | 729,521 |
| 2024-12-03 | 450.00 | 457.00 | 450.00 | 452.50 | 422.04 | 614,166 |
| 2024-12-02 | 446.50 | 449.50 | 446.00 | 446.50 | 416.44 | 550,248 |
| 2024-11-29 | 436.50 | 445.50 | 436.00 | 445.50 | 415.51 | 295,145 |
| 2024-11-28 | 443.50 | 445.00 | 435.50 | 440.00 | 410.38 | 523,203 |
| 2024-11-27 | 455.50 | 457.50 | 445.00 | 445.50 | 415.51 | 871,604 |
| 2024-11-26 | 453.00 | 462.50 | 447.00 | 456.50 | 425.77 | 1,032,279 |
| 2024-11-25 | 443.50 | 452.50 | 443.50 | 451.50 | 421.10 | 964,305 |
| 2024-11-22 | 442.00 | 447.00 | 440.50 | 440.50 | 410.85 | 558,064 |
| 2024-11-21 | 437.00 | 443.50 | 434.00 | 439.50 | 409.91 | 788,491 |
| 2024-11-20 | 437.00 | 437.00 | 437.00 | 437.00 | 407.58 | 1,478,973 |
| 2024-11-19 | 445.50 | 452.00 | 442.50 | 448.50 | 418.31 | 1,068,108 |
| 2024-11-18 | 448.50 | 453.50 | 445.00 | 445.00 | 415.04 | 1,059,672 |
| 2024-11-15 | 443.00 | 457.50 | 442.50 | 453.00 | 422.50 | 1,238,314 |
| 2024-11-14 | 450.00 | 451.00 | 440.50 | 441.00 | 411.31 | 754,328 |
| 2024-11-13 | 451.00 | 463.00 | 448.00 | 448.00 | 417.84 | 2,215,242 |
| 2024-11-12 | 443.00 | 443.50 | 437.00 | 438.50 | 408.98 | 790,810 |
| 2024-11-11 | 446.00 | 449.00 | 443.00 | 446.50 | 416.44 | 478,107 |
| 2024-11-08 | 451.00 | 454.00 | 444.50 | 445.00 | 415.04 | 1,612,344 |
| 2024-11-07 | 458.50 | 464.00 | 457.00 | 458.00 | 427.17 | 752,231 |
| 2024-11-06 | 444.50 | 464.00 | 444.50 | 460.00 | 429.03 | 1,499,405 |
| 2024-11-05 | 446.50 | 446.50 | 442.00 | 443.00 | 413.18 | 889,463 |
| 2024-11-04 | 447.50 | 448.00 | 442.50 | 448.00 | 417.84 | 516,231 |
| 2024-11-01 | 443.00 | 448.00 | 436.00 | 445.50 | 415.51 | 1,109,044 |
| 2024-10-30 | 447.50 | 453.50 | 445.00 | 448.50 | 418.31 | 911,462 |
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.