GeoVision Inc. (TPE:3356)
Taiwan · Delayed Price · Currency is TWD 56.10
-1.00 (-1.75%)
Aug 6, 2026, 1:30 PM CST
GeoVision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 57.20 | 57.30 | 55.60 | 56.10 | - | -1.75% | 2,000 |
| Aug 5, 2026 | 57.90 | 59.60 | 57.10 | 57.10 | 57.10 | -0.87% | 467,085 |
| Aug 4, 2026 | 58.40 | 58.40 | 56.90 | 57.60 | 57.60 | -1.37% | 368,821 |
| Aug 3, 2026 | 57.50 | 59.50 | 57.50 | 58.40 | 58.40 | 1.21% | 349,004 |
| Jul 31, 2026 | 55.60 | 57.70 | 55.60 | 57.70 | 57.70 | 6.85% | 394,561 |
| Jul 30, 2026 | 54.50 | 55.10 | 53.80 | 54.00 | 54.00 | -0.92% | 297,916 |
| Jul 29, 2026 | 56.30 | 57.30 | 52.20 | 54.50 | 54.50 | -3.20% | 672,361 |
| Jul 28, 2026 | 59.40 | 59.50 | 56.00 | 56.30 | 56.30 | -4.90% | 560,968 |
| Jul 27, 2026 | 58.30 | 59.20 | 58.30 | 59.20 | 59.20 | 1.54% | 331,314 |
| Jul 24, 2026 | 57.50 | 58.70 | 57.50 | 58.30 | 58.30 | 0.52% | 237,827 |
| Jul 23, 2026 | 57.80 | 58.10 | 57.20 | 58.00 | 58.00 | 0.69% | 269,293 |
| Jul 22, 2026 | 57.40 | 58.50 | 57.40 | 57.60 | 57.60 | 1.05% | 354,152 |
| Jul 21, 2026 | 55.50 | 57.10 | 55.50 | 57.00 | 57.00 | 3.83% | 288,633 |
| Jul 20, 2026 | 56.40 | 56.70 | 53.80 | 54.90 | 54.90 | -2.31% | 499,331 |
| Jul 17, 2026 | 58.50 | 58.50 | 55.90 | 56.20 | 56.20 | -5.70% | 956,404 |
| Jul 16, 2026 | 59.90 | 60.20 | 59.10 | 59.60 | 59.60 | -1.16% | 237,209 |
| Jul 15, 2026 | 60.10 | 61.20 | 59.60 | 60.30 | 60.30 | 0.33% | 449,659 |
| Jul 14, 2026 | 61.00 | 61.00 | 58.20 | 60.10 | 60.10 | -0.50% | 627,210 |
| Jul 13, 2026 | 60.70 | 61.50 | 60.10 | 60.40 | 60.40 | 1.00% | 454,371 |
| Jul 9, 2026 | 60.20 | 60.70 | 59.30 | 59.80 | 59.80 | -0.17% | 228,394 |
| Jul 8, 2026 | 60.80 | 61.00 | 58.80 | 59.90 | 59.90 | -0.66% | 540,358 |
| Jul 7, 2026 | 62.30 | 62.30 | 60.00 | 60.30 | 60.30 | -2.74% | 722,004 |
| Jul 6, 2026 | 62.00 | 63.00 | 61.50 | 62.00 | 62.00 | 0.32% | 689,405 |
| Jul 3, 2026 | 61.50 | 62.10 | 60.80 | 61.80 | 61.80 | 0.82% | 503,182 |
| Jul 2, 2026 | 60.10 | 61.40 | 59.60 | 61.30 | 61.30 | 0.99% | 420,975 |
| Jul 1, 2026 | 63.20 | 64.30 | 60.60 | 60.70 | 60.70 | -3.19% | 1,254,805 |
| Jun 30, 2026 | 60.70 | 62.90 | 60.00 | 62.70 | 62.70 | 6.63% | 2,350,173 |
| Jun 29, 2026 | 58.90 | 60.40 | 58.50 | 58.80 | 58.80 | 2.62% | 584,620 |
| Jun 26, 2026 | 60.20 | 60.20 | 57.20 | 57.30 | 57.30 | -4.98% | 931,455 |
| Jun 25, 2026 | 61.90 | 61.90 | 60.30 | 60.30 | 60.30 | -1.95% | 561,082 |
| Jun 24, 2026 | 60.20 | 61.60 | 59.50 | 61.50 | 61.50 | 1.99% | 800,664 |
| Jun 23, 2026 | 61.90 | 62.00 | 60.10 | 60.30 | 60.30 | -1.95% | 536,331 |
| Jun 22, 2026 | 61.40 | 61.90 | 60.50 | 61.50 | 61.50 | 1.82% | 794,079 |
| Jun 18, 2026 | 60.30 | 62.20 | 60.20 | 60.40 | 60.40 | 0.83% | 1,969,944 |
| Jun 17, 2026 | 58.20 | 60.30 | 58.20 | 59.90 | 59.90 | 2.92% | 861,070 |
| Jun 16, 2026 | 59.50 | 60.10 | 57.40 | 58.20 | 58.20 | -2.18% | 663,500 |
| Jun 15, 2026 | 56.90 | 60.90 | 56.90 | 59.50 | 59.50 | 5.31% | 1,540,134 |
| Jun 12, 2026 | 55.80 | 57.30 | 55.50 | 56.50 | 56.50 | 2.91% | 763,261 |
| Jun 11, 2026 | 54.70 | 55.90 | 54.00 | 54.90 | 54.90 | -0.54% | 883,490 |
| Jun 10, 2026 | 57.60 | 57.60 | 55.20 | 55.20 | 55.20 | -8.00% | 2,229,238 |
| Jun 9, 2026 | 58.90 | 61.00 | 58.80 | 60.00 | 60.00 | 1.52% | 785,295 |
| Jun 8, 2026 | 55.80 | 59.60 | 55.80 | 59.10 | 59.10 | -2.15% | 1,085,609 |
| Jun 5, 2026 | 58.90 | 61.30 | 57.20 | 60.40 | 60.40 | 2.55% | 1,562,369 |
| Jun 4, 2026 | 57.30 | 59.50 | 57.10 | 58.90 | 58.90 | 1.20% | 1,385,057 |
| Jun 3, 2026 | 63.30 | 63.30 | 61.70 | 61.70 | 58.20 | -1.12% | 2,226,078 |
| Jun 2, 2026 | 62.60 | 62.70 | 61.00 | 62.40 | 58.86 | 0.32% | 1,567,606 |
| Jun 1, 2026 | 63.50 | 63.50 | 61.90 | 62.20 | 58.67 | -0.16% | 950,482 |
| May 29, 2026 | 63.20 | 63.20 | 62.00 | 62.30 | 58.77 | 0.48% | 1,033,802 |
| May 28, 2026 | 64.50 | 65.60 | 61.50 | 62.00 | 58.48 | -3.73% | 1,419,446 |
| May 27, 2026 | 65.90 | 65.90 | 64.00 | 64.40 | 60.75 | -1.38% | 971,257 |