GeoVision Inc. (TPE:3356)
Taiwan · Delayed Price · Currency is TWD 69.70
-1.90 (-2.65%)
Oct 30, 2026, 1:30 PM CST
GeoVision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 71.50 | 71.50 | 69.20 | 69.70 | 69.70 | -2.65% | 245,757 |
| Oct 29, 2026 | 71.70 | 71.80 | 70.70 | 71.60 | 71.60 | 0.42% | 188,513 |
| Oct 28, 2026 | 71.40 | 72.20 | 70.90 | 71.30 | 71.30 | 0.42% | 216,095 |
| Oct 27, 2026 | 72.40 | 72.50 | 70.50 | 71.00 | 71.00 | -0.84% | 229,328 |
| Oct 22, 2026 | 74.20 | 74.60 | 71.60 | 71.60 | 71.60 | -2.72% | 404,003 |
| Oct 21, 2026 | 73.90 | 74.60 | 73.50 | 73.60 | 73.60 | 0.68% | 294,287 |
| Oct 20, 2026 | 73.50 | 74.10 | 73.00 | 73.10 | 73.10 | 0.14% | 337,052 |
| Oct 19, 2026 | 73.20 | 73.50 | 71.40 | 73.00 | 73.00 | -0.41% | 374,669 |
| Oct 16, 2026 | 73.30 | 74.00 | 71.80 | 73.30 | 73.30 | 1.10% | 467,582 |
| Oct 15, 2026 | 74.20 | 75.20 | 71.90 | 72.50 | 72.50 | -4.10% | 856,951 |
| Oct 14, 2026 | 75.20 | 77.80 | 74.10 | 75.60 | 75.60 | -1.18% | 2,768,678 |
| Oct 13, 2026 | 69.60 | 76.50 | 69.50 | 76.50 | 76.50 | 9.91% | 3,345,408 |
| Oct 12, 2026 | 68.50 | 69.80 | 68.40 | 69.60 | 69.60 | 4.35% | 771,011 |
| Oct 8, 2026 | 67.50 | 67.50 | 66.60 | 66.70 | 66.70 | -1.33% | 223,140 |
| Oct 7, 2026 | 68.00 | 68.10 | 67.30 | 67.60 | 67.60 | 0.15% | 210,395 |
| Oct 6, 2026 | 67.60 | 68.00 | 67.20 | 67.50 | 67.50 | 0.15% | 371,891 |
| Oct 5, 2026 | 66.80 | 67.60 | 66.20 | 67.40 | 67.40 | 0.90% | 415,005 |
| Oct 2, 2026 | 65.80 | 66.80 | 65.40 | 66.80 | 66.80 | 1.67% | 173,373 |
| Oct 1, 2026 | 66.40 | 66.50 | 65.50 | 65.70 | 65.70 | -0.45% | 212,121 |
| Sep 30, 2026 | 66.40 | 66.40 | 65.70 | 66.00 | 66.00 | 0.61% | 162,786 |
| Sep 29, 2026 | 65.20 | 66.70 | 65.00 | 65.60 | 65.60 | 0.61% | 195,733 |
| Sep 24, 2026 | 65.30 | 66.10 | 64.20 | 65.20 | 65.20 | -0.15% | 354,461 |
| Sep 23, 2026 | 67.00 | 67.10 | 65.30 | 65.30 | 65.30 | -2.54% | 426,256 |
| Sep 22, 2026 | 68.60 | 68.60 | 67.00 | 67.00 | 67.00 | -2.33% | 394,706 |
| Sep 21, 2026 | 72.90 | 72.90 | 68.00 | 68.60 | 68.60 | 0.82% | 470,515 |
| Sep 9, 2026 | 70.50 | 70.50 | 69.56 | 69.79 | 68.04 | -0.34% | 536,057 |
| Sep 8, 2026 | 70.26 | 70.61 | 69.91 | 70.03 | 68.27 | -1.16% | 354,718 |
| Sep 7, 2026 | 72.02 | 72.26 | 70.61 | 70.85 | 69.07 | -1.63% | 439,413 |
| Sep 4, 2026 | 73.55 | 73.55 | 71.91 | 72.02 | 70.22 | -1.76% | 531,085 |
| Sep 3, 2026 | 74.61 | 74.73 | 73.08 | 73.32 | 71.48 | -1.27% | 446,879 |
| Sep 2, 2026 | 73.67 | 74.61 | 73.43 | 74.26 | 72.39 | 1.44% | 640,505 |
| Sep 1, 2026 | 73.79 | 74.02 | 72.85 | 73.20 | 71.36 | -0.64% | 297,358 |
| Aug 31, 2026 | 72.96 | 74.26 | 72.49 | 73.67 | 71.82 | 1.29% | 266,905 |
| Aug 28, 2026 | 73.32 | 73.55 | 72.14 | 72.73 | 70.90 | 0.16% | 210,021 |
| Aug 27, 2026 | 72.49 | 72.96 | 72.26 | 72.61 | 70.79 | -0.32% | 319,055 |
| Aug 26, 2026 | 72.73 | 73.20 | 72.26 | 72.85 | 71.02 | 0.16% | 245,643 |
| Aug 25, 2026 | 73.55 | 73.55 | 71.44 | 72.73 | 70.90 | -0.48% | 261,586 |
| Aug 24, 2026 | 74.37 | 74.49 | 72.85 | 73.08 | 71.25 | -1.58% | 509,558 |
| Aug 21, 2026 | 74.02 | 74.96 | 73.32 | 74.26 | 72.39 | 0.64% | 283,618 |
| Aug 20, 2026 | 74.26 | 76.02 | 73.55 | 73.79 | 71.94 | -0.32% | 435,667 |
| Aug 19, 2026 | 74.02 | 74.84 | 73.67 | 74.02 | 72.16 | -1.56% | 419,771 |
| Aug 18, 2026 | 75.90 | 76.37 | 74.84 | 75.20 | 73.31 | -1.69% | 576,400 |
| Aug 17, 2026 | 78.72 | 78.72 | 75.31 | 76.49 | 74.57 | -0.61% | 1,210,393 |
| Aug 14, 2026 | 76.25 | 79.07 | 75.20 | 76.96 | 75.03 | 4.13% | 2,992,375 |
| Aug 13, 2026 | 72.26 | 75.55 | 72.26 | 73.90 | 72.05 | 4.83% | 1,224,628 |
| Aug 12, 2026 | 69.91 | 71.44 | 69.79 | 70.50 | 68.73 | 2.39% | 576,299 |
| Aug 11, 2026 | 67.68 | 69.09 | 67.44 | 68.85 | 67.12 | 1.74% | 303,564 |
| Aug 10, 2026 | 66.15 | 67.79 | 66.03 | 67.68 | 65.98 | 3.23% | 290,958 |
| Aug 7, 2026 | 66.03 | 67.09 | 65.56 | 65.56 | 63.92 | -0.53% | 195,869 |
| Aug 6, 2026 | 67.21 | 67.32 | 65.33 | 65.91 | 64.26 | -1.75% | 344,351 |