GeoVision Inc. (TPE:3356)
Taiwan · Delayed Price · Currency is TWD 55.10
-1.00 (-1.78%)
May 8, 2026, 1:30 PM CST
GeoVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 56.10 | 56.60 | 54.20 | 55.10 | 55.10 | -1.78% | 702,012 |
| May 7, 2026 | 55.50 | 56.80 | 55.20 | 56.10 | 56.10 | 1.81% | 938,806 |
| May 6, 2026 | 57.50 | 57.60 | 55.00 | 55.10 | 55.10 | -3.67% | 1,657,760 |
| May 5, 2026 | 54.30 | 57.60 | 54.20 | 57.20 | 57.20 | 5.54% | 1,852,955 |
| May 4, 2026 | 55.30 | 55.90 | 54.00 | 54.20 | 54.20 | 0.37% | 1,432,334 |
| Apr 30, 2026 | 52.70 | 54.20 | 52.60 | 54.00 | 54.00 | 2.47% | 1,031,097 |
| Apr 29, 2026 | 52.40 | 53.10 | 52.00 | 52.70 | 52.70 | 0.57% | 369,268 |
| Apr 28, 2026 | 53.10 | 54.00 | 51.70 | 52.40 | 52.40 | -0.19% | 1,280,927 |
| Apr 27, 2026 | 52.20 | 52.70 | 50.90 | 52.50 | 52.50 | 2.54% | 589,322 |
| Apr 24, 2026 | 52.20 | 52.40 | 50.90 | 51.20 | 51.20 | -1.54% | 358,243 |
| Apr 23, 2026 | 53.90 | 54.10 | 50.60 | 52.00 | 52.00 | -2.62% | 928,728 |
| Apr 22, 2026 | 53.00 | 53.40 | 52.50 | 53.40 | 53.40 | 1.71% | 613,832 |
| Apr 21, 2026 | 52.40 | 52.50 | 51.30 | 52.50 | 52.50 | 1.55% | 553,330 |
| Apr 20, 2026 | 53.00 | 53.30 | 51.70 | 51.70 | 51.70 | -1.34% | 590,541 |
| Apr 17, 2026 | 53.70 | 53.70 | 52.30 | 52.40 | 52.40 | -1.87% | 667,728 |
| Apr 16, 2026 | 53.50 | 54.30 | 53.00 | 53.40 | 53.40 | 1.52% | 871,290 |
| Apr 15, 2026 | 52.80 | 54.30 | 52.20 | 52.60 | 52.60 | 1.54% | 1,583,177 |
| Apr 14, 2026 | 53.00 | 53.10 | 51.60 | 51.80 | 51.80 | -0.58% | 720,786 |
| Apr 13, 2026 | 50.80 | 52.50 | 50.50 | 52.10 | 52.10 | 2.16% | 906,760 |
| Apr 10, 2026 | 50.50 | 52.20 | 50.10 | 51.00 | 51.00 | 3.87% | 1,277,542 |
| Apr 9, 2026 | 49.80 | 49.80 | 48.95 | 49.10 | 49.10 | -0.51% | 197,305 |
| Apr 8, 2026 | 48.75 | 49.45 | 48.45 | 49.35 | 49.35 | 3.03% | 279,640 |
| Apr 7, 2026 | 48.25 | 48.40 | 47.80 | 47.90 | 47.90 | -0.42% | 181,195 |
| Apr 2, 2026 | 48.60 | 49.25 | 47.95 | 48.10 | 48.10 | -1.54% | 150,249 |
| Apr 1, 2026 | 47.85 | 49.15 | 47.85 | 48.85 | 48.85 | 3.72% | 250,904 |
| Mar 31, 2026 | 48.00 | 48.85 | 47.05 | 47.10 | 47.10 | -2.59% | 367,019 |
| Mar 30, 2026 | 48.75 | 48.90 | 48.05 | 48.35 | 48.35 | -2.72% | 271,271 |
| 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% | 475,626 |
| 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% | 187,476 |
| 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% | 323,831 |
| 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 |