GeoVision Inc. (TPE:3356)
Taiwan · Delayed Price · Currency is TWD 59.40
-0.20 (-0.34%)
Sep 9, 2026, 2:36 PM CST
GeoVision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 60.00 | 60.00 | 59.20 | 59.40 | 57.91 | -0.34% | 629,825 |
| Sep 8, 2026 | 59.80 | 60.10 | 59.50 | 59.60 | 58.11 | -1.16% | 416,766 |
| Sep 7, 2026 | 61.30 | 61.50 | 60.10 | 60.30 | 58.79 | -1.63% | 516,276 |
| Sep 4, 2026 | 62.60 | 62.60 | 61.20 | 61.30 | 59.76 | -1.76% | 623,983 |
| Sep 3, 2026 | 63.50 | 63.60 | 62.20 | 62.40 | 60.84 | -1.27% | 525,048 |
| Sep 2, 2026 | 62.70 | 63.50 | 62.50 | 63.20 | 61.62 | 1.44% | 752,543 |
| Sep 1, 2026 | 62.80 | 63.00 | 62.00 | 62.30 | 60.74 | -0.64% | 349,372 |
| Aug 31, 2026 | 62.10 | 63.20 | 61.70 | 62.70 | 61.13 | 1.29% | 313,593 |
| Aug 28, 2026 | 62.40 | 62.60 | 61.40 | 61.90 | 60.35 | 0.16% | 246,759 |
| Aug 27, 2026 | 61.70 | 62.10 | 61.50 | 61.80 | 60.25 | -0.32% | 374,865 |
| Aug 26, 2026 | 61.90 | 62.30 | 61.50 | 62.00 | 60.45 | 0.16% | 288,611 |
| Aug 25, 2026 | 62.60 | 62.60 | 60.80 | 61.90 | 60.35 | -0.48% | 307,343 |
| Aug 24, 2026 | 63.30 | 63.40 | 62.00 | 62.20 | 60.64 | -1.58% | 598,690 |
| Aug 21, 2026 | 63.00 | 63.80 | 62.40 | 63.20 | 61.62 | 0.64% | 333,229 |
| Aug 20, 2026 | 63.20 | 64.70 | 62.60 | 62.80 | 61.23 | -0.32% | 511,874 |
| Aug 19, 2026 | 63.00 | 63.70 | 62.70 | 63.00 | 61.42 | -1.56% | 493,198 |
| Aug 18, 2026 | 64.60 | 65.00 | 63.70 | 64.00 | 62.40 | -1.69% | 677,224 |
| Aug 17, 2026 | 67.00 | 67.00 | 64.10 | 65.10 | 63.47 | -0.61% | 1,422,115 |
| Aug 14, 2026 | 64.90 | 67.30 | 64.00 | 65.50 | 63.86 | 4.13% | 3,515,802 |
| Aug 13, 2026 | 61.50 | 64.30 | 61.50 | 62.90 | 61.32 | 4.83% | 1,438,841 |
| Aug 12, 2026 | 59.50 | 60.80 | 59.40 | 60.00 | 58.50 | 2.39% | 677,106 |
| Aug 11, 2026 | 57.60 | 58.80 | 57.40 | 58.60 | 57.13 | 1.74% | 356,664 |
| Aug 10, 2026 | 56.30 | 57.70 | 56.20 | 57.60 | 56.16 | 3.23% | 341,853 |
| Aug 7, 2026 | 56.20 | 57.10 | 55.80 | 55.80 | 54.40 | -0.53% | 230,131 |
| Aug 6, 2026 | 57.20 | 57.30 | 55.60 | 56.10 | 54.69 | -1.75% | 404,586 |
| Aug 5, 2026 | 57.90 | 59.60 | 57.10 | 57.10 | 55.67 | -0.87% | 467,085 |
| Aug 4, 2026 | 58.40 | 58.40 | 56.90 | 57.60 | 56.16 | -1.37% | 368,821 |
| Aug 3, 2026 | 57.50 | 59.50 | 57.50 | 58.40 | 56.94 | 1.21% | 349,004 |
| Jul 31, 2026 | 55.60 | 57.70 | 55.60 | 57.70 | 56.25 | 6.85% | 394,561 |
| Jul 30, 2026 | 54.50 | 55.10 | 53.80 | 54.00 | 52.65 | -0.92% | 297,916 |
| Jul 29, 2026 | 56.30 | 57.30 | 52.20 | 54.50 | 53.13 | -3.20% | 672,361 |
| Jul 28, 2026 | 59.40 | 59.50 | 56.00 | 56.30 | 54.89 | -4.90% | 560,995 |
| Jul 27, 2026 | 58.30 | 59.20 | 58.30 | 59.20 | 57.72 | 1.54% | 331,314 |
| Jul 24, 2026 | 57.50 | 58.70 | 57.50 | 58.30 | 56.84 | 0.52% | 237,827 |
| Jul 23, 2026 | 57.80 | 58.10 | 57.20 | 58.00 | 56.55 | 0.69% | 269,293 |
| Jul 22, 2026 | 57.40 | 58.50 | 57.40 | 57.60 | 56.16 | 1.05% | 354,242 |
| Jul 21, 2026 | 55.50 | 57.10 | 55.50 | 57.00 | 55.57 | 3.83% | 288,633 |
| Jul 20, 2026 | 56.40 | 56.70 | 53.80 | 54.90 | 53.52 | -2.31% | 499,331 |
| Jul 17, 2026 | 58.50 | 58.50 | 55.90 | 56.20 | 54.79 | -5.70% | 956,404 |
| Jul 16, 2026 | 59.90 | 60.20 | 59.10 | 59.60 | 58.11 | -1.16% | 237,209 |
| Jul 15, 2026 | 60.10 | 61.20 | 59.60 | 60.30 | 58.79 | 0.33% | 449,659 |
| Jul 14, 2026 | 61.00 | 61.00 | 58.20 | 60.10 | 58.59 | -0.50% | 627,421 |
| Jul 13, 2026 | 60.70 | 61.50 | 60.10 | 60.40 | 58.89 | 1.00% | 454,371 |
| Jul 9, 2026 | 60.20 | 60.70 | 59.30 | 59.80 | 58.30 | -0.17% | 228,394 |
| Jul 8, 2026 | 60.80 | 61.00 | 58.80 | 59.90 | 58.40 | -0.66% | 540,358 |
| Jul 7, 2026 | 62.30 | 62.30 | 60.00 | 60.30 | 58.79 | -2.74% | 722,004 |
| Jul 6, 2026 | 62.00 | 63.00 | 61.50 | 62.00 | 60.45 | 0.32% | 689,405 |
| Jul 3, 2026 | 61.50 | 62.10 | 60.80 | 61.80 | 60.25 | 0.82% | 503,182 |
| Jul 2, 2026 | 60.10 | 61.40 | 59.60 | 61.30 | 59.76 | 0.99% | 420,975 |
| Jul 1, 2026 | 63.20 | 64.30 | 60.60 | 60.70 | 59.18 | -3.19% | 1,254,805 |