Genius Electronic Optical Co.,Ltd. (TPE:3406)
Taiwan · Delayed Price · Currency is TWD 429.50
-2.00 (-0.46%)
Oct 23, 2025, 2:38 PM CST
Genius Electronic Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 429.00 | 431.50 | 426.00 | 429.50 | 429.50 | -0.46% | 305,319 |
| Oct 22, 2025 | 430.00 | 434.50 | 428.50 | 431.50 | 431.50 | 0.23% | 564,187 |
| Oct 21, 2025 | 430.00 | 436.00 | 428.00 | 430.50 | 430.50 | 2.14% | 1,212,453 |
| Oct 20, 2025 | 419.00 | 427.00 | 418.00 | 421.50 | 421.50 | 1.08% | 594,213 |
| Oct 17, 2025 | 423.00 | 430.00 | 416.00 | 417.00 | 417.00 | -1.42% | 765,289 |
| Oct 16, 2025 | 420.00 | 426.00 | 418.50 | 423.00 | 423.00 | 0.95% | 599,475 |
| Oct 15, 2025 | 409.50 | 419.00 | 405.50 | 419.00 | 419.00 | 3.20% | 778,047 |
| Oct 14, 2025 | 418.00 | 419.50 | 406.00 | 406.00 | 406.00 | -1.58% | 997,351 |
| Oct 13, 2025 | 410.00 | 413.00 | 404.00 | 412.50 | 412.50 | -2.94% | 1,441,953 |
| Oct 9, 2025 | 444.00 | 445.00 | 424.00 | 425.00 | 425.00 | -4.60% | 2,386,406 |
| Oct 8, 2025 | 449.00 | 449.50 | 443.50 | 445.50 | 445.50 | -1.11% | 817,052 |
| Oct 7, 2025 | 433.00 | 459.50 | 428.50 | 450.50 | 450.50 | 4.65% | 2,809,750 |
| Oct 3, 2025 | 430.00 | 433.00 | 427.50 | 430.50 | 430.50 | 1.18% | 543,970 |
| Oct 2, 2025 | 431.00 | 433.00 | 424.50 | 425.50 | 425.50 | -0.23% | 544,788 |
| Oct 1, 2025 | 428.00 | 431.50 | 425.00 | 426.50 | 426.50 | -0.35% | 491,806 |
| Sep 30, 2025 | 425.00 | 432.00 | 423.50 | 428.00 | 428.00 | 1.78% | 468,931 |
| Sep 29, 2025 | 420.50 | 420.50 | 420.50 | 420.50 | 420.50 | - | - |
| Sep 26, 2025 | 432.50 | 432.50 | 418.50 | 420.50 | 420.50 | -2.44% | 864,266 |
| Sep 25, 2025 | 433.00 | 437.00 | 429.00 | 431.00 | 431.00 | -0.58% | 664,565 |
| Sep 24, 2025 | 441.00 | 442.50 | 433.50 | 433.50 | 433.50 | -2.25% | 890,075 |
| Sep 23, 2025 | 454.00 | 454.00 | 440.50 | 443.50 | 443.50 | 0.23% | 1,244,110 |
| Sep 22, 2025 | 438.00 | 453.00 | 437.00 | 442.50 | 442.50 | 2.55% | 3,085,540 |
| Sep 19, 2025 | 438.50 | 444.00 | 431.50 | 431.50 | 431.50 | 0.35% | 1,399,619 |
| Sep 18, 2025 | 428.00 | 434.00 | 427.00 | 430.00 | 430.00 | 2.14% | 1,206,102 |
| Sep 17, 2025 | 429.00 | 431.00 | 421.00 | 421.00 | 421.00 | -1.75% | 638,932 |
| Sep 16, 2025 | 416.50 | 430.00 | 415.50 | 428.50 | 428.50 | 3.13% | 1,107,169 |
| Sep 15, 2025 | 420.00 | 422.50 | 415.50 | 415.50 | 415.50 | - | 1,018,537 |
| Sep 12, 2025 | 426.00 | 428.00 | 414.00 | 415.50 | 415.50 | -1.54% | 2,094,886 |
| Sep 11, 2025 | 437.00 | 438.50 | 422.00 | 422.00 | 422.00 | -3.54% | 2,576,575 |
| Sep 10, 2025 | 446.00 | 448.50 | 432.50 | 437.50 | 437.50 | -2.56% | 3,238,256 |
| Sep 9, 2025 | 460.00 | 461.00 | 445.00 | 449.00 | 449.00 | -0.99% | 1,135,743 |
| Sep 8, 2025 | 454.00 | 474.00 | 452.00 | 453.50 | 453.50 | 2.14% | 2,435,318 |
| Sep 5, 2025 | 452.50 | 452.50 | 441.00 | 444.00 | 444.00 | -0.45% | 582,076 |
| Sep 4, 2025 | 447.00 | 458.50 | 446.00 | 446.00 | 446.00 | 1.13% | 1,394,174 |
| Sep 3, 2025 | 436.00 | 446.00 | 436.00 | 441.00 | 441.00 | 1.26% | 798,728 |
| Sep 2, 2025 | 446.00 | 449.50 | 433.50 | 435.50 | 435.50 | -1.91% | 943,508 |
| Sep 1, 2025 | 454.00 | 457.00 | 439.50 | 444.00 | 444.00 | -2.42% | 960,750 |
| Aug 29, 2025 | 464.00 | 466.50 | 455.00 | 455.00 | 455.00 | -1.41% | 852,412 |
| Aug 28, 2025 | 462.00 | 468.00 | 457.00 | 461.50 | 461.50 | -0.22% | 1,016,283 |
| Aug 27, 2025 | 446.50 | 465.00 | 446.50 | 462.50 | 462.50 | 4.05% | 2,481,512 |
| Aug 26, 2025 | 448.00 | 448.00 | 439.00 | 444.50 | 444.50 | -0.78% | 733,906 |
| Aug 25, 2025 | 438.50 | 449.50 | 437.50 | 448.00 | 448.00 | 3.70% | 1,439,803 |
| Aug 22, 2025 | 440.50 | 445.00 | 431.00 | 432.00 | 432.00 | -1.93% | 802,909 |
| Aug 21, 2025 | 434.00 | 447.50 | 431.50 | 440.50 | 440.50 | 3.40% | 1,673,268 |
| Aug 20, 2025 | 441.00 | 449.00 | 426.00 | 426.00 | 426.00 | -4.91% | 2,356,297 |
| Aug 19, 2025 | 465.00 | 479.50 | 448.00 | 448.00 | 448.00 | 0.22% | 4,850,625 |
| Aug 18, 2025 | 434.50 | 455.50 | 434.50 | 447.00 | 447.00 | 3.47% | 2,552,316 |
| Aug 15, 2025 | 428.00 | 433.50 | 428.00 | 432.00 | 432.00 | 0.93% | 508,234 |
| Aug 14, 2025 | 433.00 | 437.00 | 428.00 | 428.00 | 428.00 | -1.15% | 642,464 |
| Aug 13, 2025 | 438.00 | 443.50 | 429.00 | 433.00 | 433.00 | -1.48% | 1,347,194 |