GeoVision Inc. (TPE:3356)
Taiwan · Delayed Price · Currency is TWD 49.70
-0.30 (-0.60%)
At close: Mar 27, 2026
GeoVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.90 | 50.00 | 48.90 | 49.70 | 49.70 | -0.60% | 265,788 |
| Mar 26, 2026 | 50.00 | 51.20 | 50.00 | 50.00 | 50.00 | -0.20% | 307,882 |
| Mar 25, 2026 | 50.40 | 50.60 | 49.80 | 50.10 | 50.10 | 0.70% | 287,484 |
| Mar 24, 2026 | 50.30 | 51.00 | 49.75 | 49.75 | 49.75 | -0.10% | 445,766 |
| Mar 23, 2026 | 49.70 | 50.40 | 49.10 | 49.80 | 49.80 | -1.58% | 417,648 |
| Mar 20, 2026 | 51.20 | 51.80 | 50.10 | 50.60 | 50.60 | -0.20% | 537,411 |
| Mar 19, 2026 | 50.50 | 51.30 | 49.75 | 50.70 | 50.70 | -0.98% | 754,220 |
| Mar 18, 2026 | 52.00 | 52.00 | 50.00 | 51.20 | 51.20 | -0.19% | 1,184,643 |
| Mar 17, 2026 | 49.80 | 51.40 | 49.70 | 51.30 | 51.30 | 4.16% | 1,330,796 |
| Mar 16, 2026 | 48.00 | 49.65 | 48.00 | 49.25 | 49.25 | 2.82% | 876,821 |
| Mar 13, 2026 | 47.55 | 48.60 | 47.50 | 47.90 | 47.90 | -0.73% | 474,736 |
| Mar 12, 2026 | 47.80 | 49.80 | 47.80 | 48.25 | 48.25 | 3.99% | 1,251,445 |
| Mar 11, 2026 | 45.65 | 46.50 | 45.60 | 46.40 | 46.40 | 3.00% | 261,055 |
| Mar 10, 2026 | 44.00 | 45.10 | 43.90 | 45.05 | 45.05 | 4.89% | 379,901 |
| Mar 9, 2026 | 44.00 | 44.00 | 42.40 | 42.95 | 42.95 | -4.66% | 464,519 |
| Mar 6, 2026 | 43.85 | 45.05 | 43.80 | 45.05 | 45.05 | 2.04% | 186,576 |
| Mar 5, 2026 | 44.20 | 44.80 | 43.95 | 44.15 | 44.15 | 1.85% | 229,249 |
| Mar 4, 2026 | 45.50 | 45.50 | 43.20 | 43.35 | 43.35 | -5.76% | 586,342 |
| Mar 3, 2026 | 47.05 | 47.20 | 45.90 | 46.00 | 46.00 | -2.02% | 323,525 |
| Mar 2, 2026 | 47.00 | 47.50 | 45.85 | 46.95 | 46.95 | -0.84% | 255,783 |
| Feb 26, 2026 | 47.50 | 47.75 | 47.15 | 47.35 | 47.35 | -0.32% | 502,291 |
| Feb 25, 2026 | 47.40 | 47.75 | 47.00 | 47.50 | 47.50 | 0.74% | 241,471 |
| Feb 24, 2026 | 46.65 | 47.25 | 46.65 | 47.15 | 47.15 | 0.96% | 237,938 |
| Feb 23, 2026 | 46.35 | 46.90 | 46.00 | 46.70 | 46.70 | 0.43% | 282,463 |
| Feb 11, 2026 | 47.00 | 47.30 | 46.25 | 46.50 | 46.50 | -1.59% | 346,867 |
| Feb 10, 2026 | 46.90 | 47.50 | 46.80 | 47.25 | 47.25 | -0.11% | 208,582 |
| Feb 9, 2026 | 47.80 | 47.80 | 47.20 | 47.30 | 47.30 | 0.42% | 129,468 |
| Feb 6, 2026 | 47.85 | 47.85 | 46.70 | 47.10 | 47.10 | -2.38% | 313,222 |
| Feb 5, 2026 | 48.80 | 49.35 | 48.20 | 48.25 | 48.25 | -1.13% | 244,786 |
| Feb 4, 2026 | 48.05 | 48.95 | 48.05 | 48.80 | 48.80 | 1.04% | 188,102 |
| Feb 3, 2026 | 48.40 | 48.80 | 48.05 | 48.30 | 48.30 | 0.52% | 197,074 |
| Feb 2, 2026 | 47.90 | 48.30 | 47.40 | 48.05 | 48.05 | 0.10% | 291,662 |
| Jan 30, 2026 | 48.85 | 48.85 | 47.45 | 48.00 | 48.00 | -1.44% | 408,021 |
| Jan 29, 2026 | 49.35 | 49.45 | 48.65 | 48.70 | 48.70 | -1.32% | 500,058 |
| Jan 28, 2026 | 49.90 | 50.10 | 49.30 | 49.35 | 49.35 | -1.10% | 417,384 |
| Jan 27, 2026 | 51.40 | 51.40 | 49.90 | 49.90 | 49.90 | -2.92% | 639,212 |
| Jan 26, 2026 | 52.90 | 53.70 | 51.20 | 51.40 | 51.40 | 1.38% | 1,773,585 |
| Jan 23, 2026 | 49.05 | 51.40 | 49.05 | 50.70 | 50.70 | 3.15% | 1,130,325 |
| Jan 22, 2026 | 49.30 | 49.60 | 48.65 | 49.15 | 49.15 | - | 438,602 |
| Jan 21, 2026 | 49.60 | 49.70 | 48.00 | 49.15 | 49.15 | -0.91% | 548,420 |
| Jan 20, 2026 | 50.60 | 50.90 | 49.60 | 49.60 | 49.60 | -0.80% | 564,697 |
| Jan 19, 2026 | 49.80 | 50.80 | 49.05 | 50.00 | 50.00 | 1.52% | 936,901 |
| Jan 16, 2026 | 49.45 | 50.00 | 49.00 | 49.25 | 49.25 | 1.23% | 901,998 |
| Jan 15, 2026 | 48.60 | 48.70 | 48.00 | 48.65 | 48.65 | 0.62% | 270,722 |
| Jan 14, 2026 | 47.85 | 48.65 | 47.85 | 48.35 | 48.35 | 1.04% | 477,650 |
| Jan 13, 2026 | 47.60 | 48.05 | 47.55 | 47.85 | 47.85 | 0.84% | 387,989 |
| Jan 12, 2026 | 47.15 | 47.60 | 46.95 | 47.45 | 47.45 | 1.93% | 330,421 |
| Jan 9, 2026 | 46.65 | 47.00 | 45.95 | 46.55 | 46.55 | -0.32% | 176,978 |
| Jan 8, 2026 | 47.50 | 47.50 | 46.70 | 46.70 | 46.70 | -1.68% | 258,505 |
| Jan 7, 2026 | 47.15 | 47.60 | 47.10 | 47.50 | 47.50 | 0.85% | 282,892 |