Genius Electronic Optical Co.,Ltd. (TPE:3406)
Taiwan · Delayed Price · Currency is TWD 533.00
+31.00 (6.18%)
Aug 5, 2026, 1:30 PM CST
Genius Electronic Optical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 512.00 | 538.00 | 508.00 | 533.00 | 533.00 | 6.18% | 2,583,748 |
| Aug 4, 2026 | 486.50 | 507.00 | 486.00 | 502.00 | 502.00 | 2.87% | 1,822,929 |
| Aug 3, 2026 | 471.00 | 494.50 | 466.00 | 488.00 | 488.00 | 1.46% | 1,163,014 |
| Jul 31, 2026 | 480.00 | 485.00 | 471.00 | 481.00 | 481.00 | 7.49% | 1,850,655 |
| Jul 30, 2026 | 459.50 | 474.00 | 442.00 | 447.50 | 447.50 | -4.07% | 2,004,656 |
| Jul 29, 2026 | 491.50 | 491.50 | 452.50 | 466.50 | 466.50 | -3.32% | 2,576,658 |
| Jul 28, 2026 | 501.00 | 502.00 | 482.50 | 482.50 | 482.50 | -6.67% | 1,314,790 |
| Jul 27, 2026 | 509.00 | 522.00 | 508.00 | 517.00 | 517.00 | 1.97% | 1,190,119 |
| Jul 24, 2026 | 525.00 | 530.00 | 504.00 | 507.00 | 507.00 | -4.70% | 1,081,543 |
| Jul 23, 2026 | 533.00 | 543.00 | 525.00 | 532.00 | 532.00 | 0.57% | 935,259 |
| Jul 22, 2026 | 535.00 | 542.00 | 521.00 | 529.00 | 529.00 | -0.38% | 1,531,764 |
| Jul 21, 2026 | 508.00 | 534.00 | 504.00 | 531.00 | 531.00 | 6.20% | 1,273,927 |
| Jul 20, 2026 | 524.00 | 527.00 | 494.00 | 500.00 | 500.00 | -3.66% | 1,774,407 |
| Jul 17, 2026 | 543.00 | 547.00 | 515.00 | 519.00 | 519.00 | -6.82% | 1,723,470 |
| Jul 16, 2026 | 556.00 | 572.00 | 548.00 | 557.00 | 557.00 | 0.54% | 1,978,895 |
| Jul 15, 2026 | 591.00 | 594.00 | 545.00 | 554.00 | 554.00 | -5.62% | 3,249,171 |
| Jul 14, 2026 | 614.00 | 615.00 | 569.00 | 587.00 | 587.00 | -3.61% | 2,274,466 |
| Jul 13, 2026 | 634.00 | 650.00 | 609.00 | 609.00 | 609.00 | -1.14% | 2,579,835 |
| Jul 9, 2026 | 615.00 | 634.00 | 615.00 | 616.00 | 616.00 | 0.65% | 1,706,211 |
| Jul 8, 2026 | 610.00 | 620.00 | 598.00 | 612.00 | 612.00 | 0.49% | 2,239,496 |
| Jul 7, 2026 | 653.00 | 660.00 | 606.00 | 609.00 | 609.00 | -6.74% | 2,286,680 |
| Jul 6, 2026 | 654.00 | 672.00 | 631.00 | 653.00 | 653.00 | 2.67% | 2,697,285 |
| Jul 3, 2026 | 644.00 | 651.00 | 634.00 | 636.00 | 636.00 | -1.24% | 989,256 |
| Jul 2, 2026 | 626.00 | 652.00 | 626.00 | 644.00 | 644.00 | 0.47% | 1,577,910 |
| Jul 1, 2026 | 673.00 | 684.00 | 634.00 | 641.00 | 641.00 | -2.73% | 2,527,223 |
| Jun 30, 2026 | 658.00 | 671.00 | 654.00 | 659.00 | 659.00 | 0.30% | 2,055,382 |
| Jun 29, 2026 | 702.00 | 705.00 | 652.00 | 657.00 | 657.00 | -6.14% | 3,953,398 |
| Jun 26, 2026 | 749.00 | 760.00 | 698.00 | 700.00 | 700.00 | -7.77% | 3,698,179 |
| Jun 25, 2026 | 740.00 | 785.00 | 733.00 | 759.00 | 759.00 | 3.55% | 4,171,636 |
| Jun 24, 2026 | 735.00 | 746.00 | 723.00 | 733.00 | 733.00 | -1.08% | 2,572,533 |
| Jun 23, 2026 | 795.00 | 795.00 | 738.00 | 741.00 | 741.00 | -4.26% | 4,985,395 |
| Jun 22, 2026 | 760.00 | 796.00 | 734.00 | 774.00 | 774.00 | 2.79% | 6,000,266 |
| Jun 18, 2026 | 728.00 | 762.00 | 702.00 | 753.00 | 753.00 | 4.29% | 4,794,723 |
| Jun 17, 2026 | 739.00 | 780.00 | 721.00 | 722.00 | 722.00 | -2.96% | 7,052,625 |
| Jun 16, 2026 | 731.00 | 770.00 | 729.00 | 744.00 | 744.00 | 2.20% | 7,746,559 |
| Jun 15, 2026 | 671.00 | 728.00 | 662.00 | 728.00 | 728.00 | 9.97% | 5,145,809 |
| Jun 12, 2026 | 730.00 | 739.00 | 657.00 | 662.00 | 662.00 | -4.47% | 5,151,367 |
| Jun 11, 2026 | 679.00 | 729.00 | 672.00 | 693.00 | 693.00 | 2.36% | 6,775,271 |
| Jun 10, 2026 | 724.00 | 754.00 | 676.00 | 677.00 | 677.00 | -5.84% | 12,773,970 |
| Jun 9, 2026 | 665.00 | 719.00 | 663.00 | 719.00 | 719.00 | 9.94% | 3,868,757 |
| Jun 8, 2026 | 614.00 | 668.00 | 612.00 | 654.00 | 654.00 | -1.65% | 4,000,335 |
| Jun 5, 2026 | 658.00 | 704.00 | 636.00 | 682.00 | 665.00 | 3.49% | 7,004,622 |
| Jun 4, 2026 | 612.00 | 665.00 | 603.00 | 659.00 | 642.57 | 8.75% | 4,607,335 |
| Jun 3, 2026 | 608.00 | 625.00 | 600.00 | 606.00 | 590.89 | 1.85% | 2,371,075 |
| Jun 2, 2026 | 603.00 | 609.00 | 582.00 | 595.00 | 580.17 | -1.33% | 1,468,817 |
| Jun 1, 2026 | 609.00 | 628.00 | 598.00 | 603.00 | 587.97 | - | 2,858,748 |
| May 29, 2026 | 580.00 | 614.00 | 577.00 | 603.00 | 587.97 | 5.42% | 3,052,679 |
| May 28, 2026 | 586.00 | 595.00 | 570.00 | 572.00 | 557.74 | -2.22% | 1,081,872 |
| May 27, 2026 | 597.00 | 597.00 | 578.00 | 585.00 | 570.42 | -0.51% | 1,528,732 |
| May 26, 2026 | 600.00 | 600.00 | 580.00 | 588.00 | 573.34 | -0.51% | 1,370,839 |