Genius Electronic Optical Co.,Ltd. (TPE:3406)
Taiwan · Delayed Price · Currency is TWD 444.00
-7.50 (-1.66%)
Apr 2, 2026, 1:30 PM CST
Genius Electronic Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 452.50 | 454.00 | 440.50 | 444.00 | 444.00 | -1.66% | 370,022 |
| Apr 1, 2026 | 451.50 | 452.00 | 443.50 | 451.50 | 451.50 | 3.20% | 525,404 |
| Mar 31, 2026 | 441.00 | 452.00 | 434.50 | 437.50 | 437.50 | -0.68% | 569,383 |
| Mar 30, 2026 | 436.00 | 442.50 | 434.00 | 440.50 | 440.50 | -0.56% | 344,024 |
| Mar 27, 2026 | 448.00 | 452.00 | 439.00 | 443.00 | 443.00 | -1.99% | 501,800 |
| Mar 26, 2026 | 471.50 | 472.50 | 452.00 | 452.00 | 452.00 | -3.42% | 781,226 |
| Mar 25, 2026 | 464.00 | 473.00 | 460.00 | 468.00 | 468.00 | 2.97% | 1,891,181 |
| Mar 24, 2026 | 450.00 | 464.00 | 444.50 | 454.50 | 454.50 | 2.83% | 1,779,749 |
| Mar 23, 2026 | 438.00 | 449.00 | 433.00 | 442.00 | 442.00 | -0.67% | 774,516 |
| Mar 20, 2026 | 453.00 | 455.50 | 442.50 | 445.00 | 445.00 | -0.78% | 700,697 |
| Mar 19, 2026 | 441.00 | 455.50 | 441.00 | 448.50 | 448.50 | 0.11% | 1,176,735 |
| Mar 18, 2026 | 452.00 | 454.00 | 443.50 | 448.00 | 448.00 | 0.45% | 745,475 |
| Mar 17, 2026 | 440.00 | 450.00 | 440.00 | 446.00 | 446.00 | 1.71% | 1,275,380 |
| Mar 16, 2026 | 429.00 | 442.50 | 425.00 | 438.50 | 438.50 | 2.10% | 1,538,289 |
| Mar 13, 2026 | 412.00 | 429.50 | 400.50 | 429.50 | 429.50 | 2.14% | 1,572,963 |
| Mar 12, 2026 | 420.00 | 428.00 | 417.00 | 420.50 | 420.50 | -0.47% | 526,954 |
| Mar 11, 2026 | 415.00 | 424.00 | 414.00 | 422.50 | 422.50 | 2.92% | 607,078 |
| Mar 10, 2026 | 404.00 | 414.00 | 402.50 | 410.50 | 410.50 | 3.66% | 813,940 |
| Mar 9, 2026 | 400.00 | 401.50 | 386.00 | 396.00 | 396.00 | -4.81% | 863,189 |
| Mar 6, 2026 | 415.50 | 418.50 | 414.50 | 416.00 | 416.00 | 0.12% | 254,317 |
| Mar 5, 2026 | 412.50 | 419.50 | 412.00 | 415.50 | 415.50 | 2.59% | 580,307 |
| Mar 4, 2026 | 413.00 | 414.50 | 401.50 | 405.00 | 405.00 | -3.91% | 916,788 |
| Mar 3, 2026 | 432.00 | 435.00 | 421.00 | 421.50 | 421.50 | -3.21% | 799,205 |
| Mar 2, 2026 | 438.00 | 439.50 | 428.00 | 435.50 | 435.50 | -1.47% | 737,589 |
| Feb 26, 2026 | 437.00 | 446.00 | 433.50 | 442.00 | 442.00 | 0.80% | 1,025,589 |
| Feb 25, 2026 | 438.00 | 440.50 | 432.50 | 438.50 | 438.50 | - | 697,508 |
| Feb 24, 2026 | 438.00 | 439.00 | 434.00 | 438.50 | 438.50 | 0.57% | 556,944 |
| Feb 23, 2026 | 435.00 | 442.00 | 429.50 | 436.00 | 436.00 | 1.51% | 907,990 |
| Feb 11, 2026 | 430.00 | 433.00 | 427.00 | 429.50 | 429.50 | -0.12% | 517,700 |
| Feb 10, 2026 | 434.50 | 434.50 | 426.50 | 430.00 | 430.00 | -1.04% | 781,237 |
| Feb 9, 2026 | 457.00 | 462.00 | 434.50 | 434.50 | 434.50 | -4.40% | 1,470,836 |
| Feb 6, 2026 | 456.50 | 457.00 | 445.00 | 454.50 | 454.50 | -1.30% | 659,179 |
| Feb 5, 2026 | 469.50 | 474.00 | 460.50 | 460.50 | 460.50 | -1.29% | 718,550 |
| Feb 4, 2026 | 459.50 | 471.00 | 452.50 | 466.50 | 466.50 | 1.86% | 673,700 |
| Feb 3, 2026 | 449.00 | 458.00 | 449.00 | 458.00 | 458.00 | 3.04% | 718,593 |
| Feb 2, 2026 | 452.50 | 452.50 | 440.00 | 444.50 | 444.50 | -2.09% | 574,168 |
| Jan 30, 2026 | 450.50 | 454.00 | 446.00 | 454.00 | 454.00 | -0.55% | 677,377 |
| Jan 29, 2026 | 464.50 | 468.00 | 455.00 | 456.50 | 456.50 | -1.72% | 725,034 |
| Jan 28, 2026 | 465.50 | 468.00 | 460.50 | 464.50 | 464.50 | -0.21% | 480,025 |
| Jan 27, 2026 | 472.50 | 476.50 | 463.00 | 465.50 | 465.50 | -0.11% | 538,325 |
| Jan 26, 2026 | 476.00 | 484.00 | 465.50 | 466.00 | 466.00 | -1.58% | 1,480,257 |
| Jan 23, 2026 | 465.00 | 474.00 | 465.00 | 473.50 | 473.50 | 2.27% | 1,352,879 |
| Jan 22, 2026 | 463.00 | 469.50 | 458.50 | 463.00 | 463.00 | 0.65% | 623,800 |
| Jan 21, 2026 | 455.00 | 473.00 | 452.50 | 460.00 | 460.00 | 0.66% | 1,354,154 |
| Jan 20, 2026 | 447.00 | 457.00 | 447.00 | 457.00 | 457.00 | 1.56% | 503,619 |
| Jan 19, 2026 | 451.00 | 453.00 | 442.00 | 450.00 | 450.00 | -0.22% | 460,112 |
| Jan 16, 2026 | 452.00 | 453.00 | 445.00 | 451.00 | 451.00 | 0.22% | 582,295 |
| Jan 15, 2026 | 460.00 | 460.00 | 449.00 | 450.00 | 450.00 | -1.96% | 587,581 |
| Jan 14, 2026 | 459.00 | 459.00 | 454.00 | 459.00 | 459.00 | 0.66% | 562,737 |
| Jan 13, 2026 | 469.00 | 469.00 | 452.00 | 456.00 | 456.00 | -1.51% | 863,399 |