GeoVision Inc. (3356.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 70.50 | 71.40 | 68.50 | 68.70 | 68.70 | 2,507,050 |
| 13 June 2024 | 67.00 | 70.90 | 66.50 | 70.50 | 70.50 | 4,605,869 |
| 12 June 2024 | 69.10 | 70.10 | 65.50 | 66.10 | 66.10 | 6,342,184 |
| 11 June 2024 | 73.50 | 74.00 | 71.10 | 71.10 | 71.10 | 2,801,923 |
| 07 June 2024 | 72.80 | 74.50 | 72.50 | 73.00 | 73.00 | 3,390,892 |
| 06 June 2024 | 74.50 | 74.60 | 71.40 | 72.50 | 72.50 | 4,426,572 |
| 05 June 2024 | 76.50 | 81.00 | 71.10 | 73.40 | 73.40 | 16,101,236 |
| 04 June 2024 | 73.60 | 76.50 | 73.00 | 75.40 | 75.40 | 12,443,030 |
| 03 June 2024 | 68.00 | 72.90 | 67.10 | 72.80 | 72.80 | 7,614,014 |
| 31 May 2024 | 68.50 | 69.40 | 66.80 | 67.50 | 67.50 | 3,524,080 |
| 30 May 2024 | 68.60 | 70.70 | 67.50 | 67.70 | 67.70 | 5,261,174 |
| 29 May 2024 | 68.00 | 73.70 | 67.10 | 69.60 | 69.60 | 12,112,434 |
| 28 May 2024 | 65.20 | 68.30 | 64.80 | 67.50 | 67.50 | 5,991,196 |
| 27 May 2024 | 64.80 | 65.30 | 64.00 | 64.30 | 64.30 | 1,914,933 |
| 24 May 2024 | 64.00 | 66.20 | 63.10 | 64.10 | 64.10 | 3,498,232 |
| 23 May 2024 | 65.40 | 69.10 | 64.50 | 64.60 | 64.60 | 8,563,094 |
| 22 May 2024 | 65.50 | 68.70 | 64.50 | 66.50 | 66.50 | 8,059,580 |
| 21 May 2024 | 66.10 | 67.20 | 65.00 | 65.70 | 65.70 | 7,185,923 |
| 20 May 2024 | 64.30 | 65.60 | 63.30 | 65.00 | 65.00 | 2,703,772 |
| 17 May 2024 | 63.60 | 65.00 | 63.30 | 63.70 | 63.70 | 2,655,264 |
| 16 May 2024 | 65.40 | 66.30 | 63.70 | 63.70 | 63.70 | 4,980,329 |
| 15 May 2024 | 64.40 | 66.80 | 63.20 | 64.40 | 64.40 | 7,993,428 |
| 14 May 2024 | 64.60 | 64.90 | 63.00 | 63.50 | 63.50 | 3,306,925 |
| 13 May 2024 | 64.60 | 65.20 | 62.00 | 64.00 | 64.00 | 7,360,828 |
| 10 May 2024 | 66.00 | 69.00 | 63.10 | 65.60 | 65.60 | 34,327,513 |
| 09 May 2024 | 63.00 | 63.90 | 61.50 | 63.90 | 63.90 | 10,666,612 |
| 08 May 2024 | 58.80 | 58.90 | 57.50 | 58.10 | 58.10 | 2,016,281 |
| 07 May 2024 | 57.90 | 59.50 | 56.90 | 58.80 | 58.80 | 5,487,671 |
| 06 May 2024 | 55.00 | 59.10 | 55.00 | 57.60 | 57.60 | 7,313,643 |
| 03 May 2024 | 54.40 | 54.40 | 53.60 | 54.00 | 54.00 | 499,028 |
| 02 May 2024 | 53.40 | 54.00 | 52.50 | 54.00 | 54.00 | 622,201 |
| 30 Apr 2024 | 53.60 | 54.20 | 53.00 | 53.60 | 53.60 | 743,669 |
| 29 Apr 2024 | 53.40 | 54.00 | 53.10 | 53.30 | 53.30 | 628,908 |
| 26 Apr 2024 | 53.20 | 53.60 | 52.80 | 53.00 | 53.00 | 525,161 |
| 25 Apr 2024 | 54.10 | 54.30 | 52.50 | 52.80 | 52.80 | 1,011,417 |
| 24 Apr 2024 | 53.30 | 54.50 | 53.30 | 54.00 | 54.00 | 1,523,218 |
| 23 Apr 2024 | 51.90 | 53.30 | 51.90 | 52.60 | 52.60 | 892,287 |
| 22 Apr 2024 | 51.50 | 52.20 | 50.90 | 51.10 | 51.10 | 687,101 |
| 19 Apr 2024 | 53.10 | 53.10 | 50.30 | 51.60 | 51.60 | 2,220,500 |
| 18 Apr 2024 | 53.10 | 54.60 | 52.40 | 54.20 | 54.20 | 1,250,268 |
| 17 Apr 2024 | 51.80 | 54.80 | 51.80 | 53.90 | 53.90 | 1,745,240 |
| 16 Apr 2024 | 54.90 | 55.00 | 50.80 | 51.80 | 51.80 | 3,034,780 |
| 15 Apr 2024 | 55.10 | 56.70 | 54.70 | 55.40 | 55.40 | 1,483,073 |
| 12 Apr 2024 | 54.50 | 56.60 | 54.50 | 55.30 | 55.30 | 1,530,541 |
| 11 Apr 2024 | 55.40 | 55.50 | 54.00 | 54.50 | 54.50 | 1,691,195 |
| 10 Apr 2024 | 57.40 | 58.00 | 55.70 | 55.70 | 55.70 | 3,181,856 |
| 09 Apr 2024 | 55.50 | 57.00 | 54.70 | 56.90 | 56.90 | 2,120,777 |
| 08 Apr 2024 | 55.90 | 56.40 | 54.50 | 55.50 | 55.50 | 1,535,455 |
| 03 Apr 2024 | 56.20 | 57.80 | 55.40 | 55.80 | 55.80 | 2,840,801 |
| 02 Apr 2024 | 56.10 | 57.40 | 55.10 | 56.30 | 56.30 | 5,527,281 |
| 01 Apr 2024 | 52.40 | 56.40 | 52.40 | 55.50 | 55.50 | 6,828,752 |
| 29 Mar 2024 | 52.70 | 52.70 | 51.60 | 51.90 | 51.90 | 616,000 |
| 28 Mar 2024 | 53.40 | 53.40 | 52.40 | 52.60 | 52.60 | 896,771 |
| 27 Mar 2024 | 52.00 | 53.20 | 51.90 | 53.10 | 53.10 | 1,713,586 |
| 26 Mar 2024 | 51.40 | 52.10 | 50.30 | 51.70 | 51.70 | 1,465,467 |
| 25 Mar 2024 | 52.20 | 52.20 | 51.20 | 51.20 | 51.20 | 1,087,179 |
| 22 Mar 2024 | 53.00 | 53.30 | 52.00 | 52.00 | 52.00 | 1,266,070 |
| 21 Mar 2024 | 52.80 | 52.90 | 52.20 | 52.70 | 52.70 | 1,224,323 |
| 20 Mar 2024 | 52.90 | 53.80 | 52.20 | 52.20 | 52.20 | 1,792,792 |
| 19 Mar 2024 | 53.90 | 53.90 | 52.30 | 52.60 | 52.60 | 2,348,994 |
| 18 Mar 2024 | 54.10 | 54.40 | 53.20 | 53.90 | 53.90 | 2,271,690 |
| 15 Mar 2024 | 53.00 | 54.40 | 52.50 | 53.70 | 53.70 | 3,505,345 |
| 14 Mar 2024 | 53.00 | 54.60 | 52.80 | 52.80 | 52.80 | 5,405,380 |
| 13 Mar 2024 | 53.00 | 53.70 | 51.80 | 52.50 | 52.50 | 4,108,883 |
| 12 Mar 2024 | 52.80 | 52.80 | 51.60 | 52.20 | 52.20 | 2,587,780 |
| 11 Mar 2024 | 50.20 | 52.50 | 50.20 | 51.90 | 51.90 | 3,476,694 |
| 08 Mar 2024 | 51.10 | 51.90 | 49.70 | 50.00 | 50.00 | 3,019,420 |
| 07 Mar 2024 | 51.50 | 51.50 | 49.50 | 50.70 | 50.70 | 2,557,714 |
| 06 Mar 2024 | 49.70 | 51.80 | 49.60 | 50.50 | 50.50 | 3,664,342 |
| 05 Mar 2024 | 50.00 | 50.00 | 48.60 | 49.75 | 49.75 | 4,148,944 |
| 04 Mar 2024 | 53.00 | 54.90 | 49.50 | 50.00 | 50.00 | 19,510,170 |
| 01 Mar 2024 | 47.10 | 50.30 | 46.60 | 50.30 | 50.30 | 7,312,075 |
| 29 Feb 2024 | 44.70 | 46.25 | 44.70 | 45.80 | 45.80 | 1,180,807 |
| 27 Feb 2024 | 44.60 | 45.30 | 43.70 | 44.30 | 44.30 | 554,091 |
| 26 Feb 2024 | 44.70 | 45.00 | 44.40 | 44.50 | 44.50 | 371,181 |
| 23 Feb 2024 | 45.70 | 45.90 | 44.50 | 44.50 | 44.50 | 606,135 |
| 22 Feb 2024 | 45.20 | 45.40 | 44.40 | 44.90 | 44.90 | 501,127 |
| 21 Feb 2024 | 45.00 | 45.60 | 44.90 | 44.95 | 44.95 | 450,442 |
| 20 Feb 2024 | 45.60 | 45.75 | 43.35 | 45.00 | 45.00 | 834,723 |
| 19 Feb 2024 | 45.50 | 46.45 | 45.40 | 45.40 | 45.40 | 2,386,583 |
| 16 Feb 2024 | 42.85 | 44.80 | 42.85 | 44.60 | 44.60 | 999,934 |
| 15 Feb 2024 | 42.10 | 43.10 | 42.00 | 42.45 | 42.45 | 365,592 |
| 05 Feb 2024 | 43.05 | 43.20 | 42.05 | 42.20 | 42.20 | 326,039 |
| 02 Feb 2024 | 43.85 | 43.85 | 43.00 | 43.05 | 43.05 | 332,056 |
| 01 Feb 2024 | 43.65 | 44.35 | 43.15 | 43.50 | 43.50 | 329,078 |
| 31 Jan 2024 | 44.00 | 44.20 | 43.45 | 43.60 | 43.60 | 406,183 |
| 30 Jan 2024 | 44.25 | 44.40 | 43.45 | 44.00 | 44.00 | 617,181 |
| 29 Jan 2024 | 44.00 | 45.40 | 43.20 | 44.15 | 44.15 | 3,020,298 |
| 26 Jan 2024 | 42.00 | 45.20 | 42.00 | 43.25 | 43.25 | 2,982,478 |
| 25 Jan 2024 | 42.10 | 42.20 | 41.65 | 41.65 | 41.65 | 155,355 |
| 24 Jan 2024 | 41.60 | 42.15 | 41.60 | 41.90 | 41.90 | 232,080 |
| 23 Jan 2024 | 41.80 | 41.80 | 41.50 | 41.60 | 41.60 | 95,398 |
| 22 Jan 2024 | 41.00 | 41.60 | 41.00 | 41.45 | 41.45 | 215,223 |
| 19 Jan 2024 | 40.85 | 41.25 | 40.85 | 40.95 | 40.95 | 125,136 |
| 18 Jan 2024 | 40.90 | 41.15 | 40.30 | 40.65 | 40.65 | 133,900 |
| 17 Jan 2024 | 41.55 | 42.00 | 40.70 | 40.80 | 40.80 | 403,053 |
| 16 Jan 2024 | 42.10 | 42.10 | 41.50 | 41.60 | 41.60 | 338,362 |
| 15 Jan 2024 | 41.90 | 42.20 | 41.75 | 42.20 | 42.20 | 182,713 |
| 12 Jan 2024 | 42.00 | 42.10 | 41.50 | 41.55 | 41.55 | 224,352 |
| 11 Jan 2024 | 41.60 | 42.00 | 41.35 | 42.00 | 42.00 | 482,461 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.