Genius Electronic Optical Co.,Ltd. (TPE:3406)
Taiwan · Delayed Price · Currency is TWD 560.00
+44.00 (8.53%)
May 14, 2026, 1:30 PM CST
Genius Electronic Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 524.00 | 564.00 | 522.00 | 560.00 | 560.00 | 8.53% | 5,186,273 |
| May 13, 2026 | 517.00 | 519.00 | 505.00 | 516.00 | 516.00 | -1.34% | 851,074 |
| May 12, 2026 | 511.00 | 530.00 | 501.00 | 523.00 | 523.00 | 2.55% | 1,813,640 |
| May 11, 2026 | 512.00 | 512.00 | 500.00 | 510.00 | 510.00 | 0.79% | 817,130 |
| May 8, 2026 | 518.00 | 522.00 | 498.00 | 506.00 | 506.00 | -1.36% | 1,358,757 |
| May 7, 2026 | 518.00 | 522.00 | 511.00 | 513.00 | 513.00 | -0.39% | 792,821 |
| May 6, 2026 | 526.00 | 526.00 | 510.00 | 515.00 | 515.00 | -0.96% | 1,090,168 |
| May 5, 2026 | 534.00 | 537.00 | 516.00 | 520.00 | 520.00 | -3.70% | 1,523,274 |
| May 4, 2026 | 516.00 | 546.00 | 513.00 | 540.00 | 540.00 | 6.09% | 2,156,150 |
| Apr 30, 2026 | 513.00 | 520.00 | 504.00 | 509.00 | 509.00 | -1.17% | 938,364 |
| Apr 29, 2026 | 504.00 | 515.00 | 498.50 | 515.00 | 515.00 | 3.00% | 1,348,321 |
| Apr 28, 2026 | 505.00 | 506.00 | 497.00 | 500.00 | 500.00 | -0.60% | 1,521,503 |
| Apr 27, 2026 | 520.00 | 521.00 | 496.00 | 503.00 | 503.00 | -2.14% | 2,559,254 |
| Apr 24, 2026 | 511.00 | 526.00 | 509.00 | 514.00 | 514.00 | 0.78% | 1,251,846 |
| Apr 23, 2026 | 543.00 | 545.00 | 494.50 | 510.00 | 510.00 | -4.14% | 2,634,647 |
| Apr 22, 2026 | 549.00 | 559.00 | 529.00 | 532.00 | 532.00 | 0.57% | 3,669,887 |
| Apr 21, 2026 | 545.00 | 552.00 | 521.00 | 529.00 | 529.00 | -2.76% | 2,590,501 |
| Apr 20, 2026 | 520.00 | 553.00 | 515.00 | 544.00 | 544.00 | 8.15% | 4,133,284 |
| Apr 17, 2026 | 511.00 | 511.00 | 484.50 | 503.00 | 503.00 | -1.57% | 1,933,729 |
| Apr 16, 2026 | 510.00 | 518.00 | 502.00 | 511.00 | 511.00 | 0.39% | 1,249,462 |
| Apr 15, 2026 | 538.00 | 544.00 | 506.00 | 509.00 | 509.00 | -1.74% | 3,476,797 |
| Apr 14, 2026 | 490.00 | 527.00 | 490.00 | 518.00 | 518.00 | 7.69% | 5,959,440 |
| Apr 13, 2026 | 460.00 | 484.00 | 453.00 | 481.00 | 481.00 | 5.60% | 1,658,602 |
| Apr 10, 2026 | 455.00 | 470.50 | 454.00 | 455.50 | 455.50 | 1.22% | 674,774 |
| Apr 9, 2026 | 449.50 | 452.00 | 445.00 | 450.00 | 450.00 | 0.90% | 446,229 |
| Apr 8, 2026 | 450.00 | 450.50 | 446.00 | 446.00 | 446.00 | 0.56% | 323,567 |
| Apr 7, 2026 | 446.00 | 449.50 | 439.50 | 443.50 | 443.50 | -0.11% | 370,813 |
| 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% | 1,539,446 |
| 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% | 255,526 |
| 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 |