Genius Electronic Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 454.00 | 454.00 | 442.50 | 445.00 | 415.04 | 1,077,861 |
| 2024-10-28 | 459.00 | 464.00 | 452.50 | 453.50 | 422.97 | 673,366 |
| 2024-10-25 | 456.50 | 460.50 | 449.50 | 459.00 | 428.10 | 1,355,504 |
| 2024-10-24 | 467.00 | 468.50 | 456.00 | 456.00 | 425.30 | 1,829,939 |
| 2024-10-23 | 466.00 | 475.00 | 463.50 | 467.50 | 436.03 | 1,050,096 |
| 2024-10-22 | 470.00 | 471.50 | 466.50 | 466.50 | 435.09 | 1,037,747 |
| 2024-10-21 | 464.00 | 473.50 | 464.00 | 471.00 | 439.29 | 1,453,300 |
| 2024-10-18 | 472.00 | 472.00 | 461.00 | 462.00 | 430.90 | 2,811,204 |
| 2024-10-17 | 471.50 | 479.00 | 471.50 | 475.50 | 443.49 | 975,035 |
| 2024-10-16 | 473.00 | 475.00 | 471.00 | 471.50 | 439.76 | 712,127 |
| 2024-10-15 | 476.00 | 479.50 | 474.00 | 475.00 | 443.02 | 793,291 |
| 2024-10-14 | 472.50 | 477.50 | 468.00 | 475.50 | 443.49 | 783,253 |
| 2024-10-11 | 466.50 | 475.50 | 464.00 | 471.00 | 439.29 | 1,124,338 |
| 2024-10-09 | 478.50 | 482.00 | 468.00 | 468.00 | 436.49 | 2,204,247 |
| 2024-10-08 | 485.50 | 485.50 | 475.50 | 481.00 | 448.62 | 2,401,865 |
| 2024-10-07 | 485.00 | 493.00 | 481.50 | 490.00 | 457.01 | 1,213,555 |
| 2024-10-04 | 485.00 | 491.50 | 480.00 | 480.50 | 448.15 | 1,373,168 |
| 2024-10-01 | 489.50 | 494.00 | 483.00 | 485.00 | 452.35 | 1,222,150 |
| 2024-09-30 | 489.00 | 494.50 | 485.50 | 486.00 | 453.28 | 1,367,885 |
| 2024-09-27 | 501.00 | 502.00 | 492.00 | 493.50 | 460.28 | 2,425,363 |
| 2024-09-26 | 493.50 | 502.00 | 488.50 | 497.00 | 463.54 | 3,120,373 |
| 2024-09-25 | 486.00 | 494.00 | 482.00 | 488.50 | 455.61 | 1,828,610 |
| 2024-09-24 | 478.00 | 481.50 | 473.00 | 480.00 | 447.69 | 966,505 |
| 2024-09-23 | 485.00 | 488.50 | 476.50 | 478.00 | 445.82 | 1,467,030 |
| 2024-09-20 | 494.00 | 495.50 | 484.00 | 484.50 | 451.88 | 1,750,254 |
| 2024-09-19 | 469.00 | 491.00 | 469.00 | 490.50 | 457.48 | 1,819,506 |
| 2024-09-18 | 485.00 | 485.50 | 465.50 | 467.00 | 435.56 | 2,020,252 |
| 2024-09-16 | 492.00 | 493.50 | 483.00 | 486.00 | 453.28 | 837,284 |
| 2024-09-13 | 487.50 | 498.00 | 487.50 | 491.50 | 458.41 | 1,532,319 |
| 2024-09-12 | 489.00 | 489.50 | 480.50 | 486.50 | 453.75 | 1,834,431 |
| 2024-09-11 | 478.50 | 488.00 | 478.50 | 480.00 | 447.69 | 1,035,750 |
| 2024-09-10 | 501.00 | 506.00 | 472.00 | 477.00 | 444.89 | 2,972,562 |
| 2024-09-09 | 502.00 | 508.00 | 495.00 | 495.50 | 462.14 | 2,914,457 |
| 2024-09-06 | 527.00 | 532.00 | 515.00 | 516.00 | 481.26 | 2,154,208 |
| 2024-09-05 | 532.00 | 535.00 | 522.00 | 535.00 | 498.98 | 1,869,577 |
| 2024-09-04 | 525.00 | 543.00 | 513.00 | 525.00 | 489.66 | 2,440,225 |
| 2024-09-03 | 558.00 | 565.00 | 553.00 | 554.00 | 516.70 | 1,023,000 |
| 2024-09-02 | 566.00 | 574.00 | 557.00 | 558.00 | 520.43 | 2,212,723 |
| 2024-08-30 | 585.00 | 585.00 | 559.00 | 565.00 | 526.96 | 4,320,969 |
| 2024-08-29 | 523.00 | 579.00 | 523.00 | 578.00 | 539.09 | 5,695,339 |
| 2024-08-28 | 532.00 | 534.00 | 521.00 | 528.00 | 492.45 | 1,130,186 |
| 2024-08-27 | 520.00 | 534.00 | 520.00 | 532.00 | 496.19 | 1,200,743 |
| 2024-08-26 | 531.00 | 532.00 | 518.00 | 520.00 | 484.99 | 955,117 |
| 2024-08-23 | 524.00 | 530.00 | 521.00 | 528.00 | 492.45 | 734,435 |
| 2024-08-22 | 532.00 | 536.00 | 522.00 | 529.00 | 493.39 | 1,143,230 |
| 2024-08-21 | 526.00 | 541.00 | 525.00 | 530.00 | 494.32 | 1,150,325 |
| 2024-08-20 | 528.00 | 545.00 | 525.00 | 531.00 | 495.25 | 2,042,603 |
| 2024-08-19 | 521.00 | 532.00 | 520.00 | 524.00 | 488.72 | 1,310,051 |
| 2024-08-16 | 521.00 | 525.00 | 518.00 | 519.00 | 484.06 | 1,000,369 |
| 2024-08-15 | 522.00 | 528.00 | 513.00 | 513.00 | 478.46 | 1,833,442 |
| 2024-08-14 | 542.00 | 543.00 | 513.00 | 517.00 | 482.20 | 4,238,598 |
| 2024-08-13 | 509.00 | 532.00 | 508.00 | 532.00 | 496.19 | 2,658,334 |
| 2024-08-12 | 501.00 | 511.00 | 499.50 | 508.00 | 473.80 | 1,312,120 |
| 2024-08-09 | 520.00 | 520.00 | 493.50 | 497.00 | 463.54 | 2,424,606 |
| 2024-08-08 | 498.00 | 515.00 | 489.00 | 501.00 | 467.27 | 2,555,113 |
| 2024-08-07 | 460.50 | 498.00 | 458.00 | 498.00 | 464.47 | 2,106,134 |
| 2024-08-06 | 470.00 | 470.00 | 425.00 | 453.00 | 422.50 | 2,069,776 |
| 2024-08-05 | 488.00 | 488.00 | 453.00 | 453.00 | 422.50 | 2,496,637 |
| 2024-08-02 | 514.00 | 523.00 | 502.00 | 503.00 | 469.14 | 932,081 |
| 2024-08-01 | 533.00 | 533.00 | 517.00 | 528.00 | 492.45 | 982,151 |
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.