Genius Electronic Optical Co.,Ltd. (TPE:3406)
Taiwan · Delayed Price · Currency is TWD 728.00
-13.00 (-1.75%)
Jun 24, 2026, 1:05 PM CST
Genius Electronic Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,144,675 |
| 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% | 12,762,650 |
| 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 |
| May 25, 2026 | 588.00 | 602.00 | 584.00 | 591.00 | 576.27 | 2.60% | 1,625,721 |
| May 22, 2026 | 577.00 | 585.00 | 570.00 | 576.00 | 561.64 | -0.17% | 1,967,937 |
| May 21, 2026 | 562.00 | 582.00 | 558.00 | 577.00 | 562.62 | 4.91% | 1,799,934 |
| May 20, 2026 | 554.00 | 565.00 | 543.00 | 550.00 | 536.29 | -1.26% | 1,775,791 |
| May 19, 2026 | 577.00 | 608.00 | 550.00 | 557.00 | 543.12 | -3.47% | 5,492,467 |
| May 18, 2026 | 594.00 | 602.00 | 569.00 | 577.00 | 562.62 | -1.87% | 4,855,727 |
| May 15, 2026 | 560.00 | 603.00 | 547.00 | 588.00 | 573.34 | 5.00% | 7,906,246 |
| May 14, 2026 | 524.00 | 564.00 | 522.00 | 560.00 | 546.04 | 8.53% | 5,186,273 |
| May 13, 2026 | 517.00 | 519.00 | 505.00 | 516.00 | 503.14 | -1.34% | 852,186 |
| May 12, 2026 | 511.00 | 530.00 | 501.00 | 523.00 | 509.96 | 2.55% | 1,813,640 |
| May 11, 2026 | 512.00 | 512.00 | 500.00 | 510.00 | 497.29 | 0.79% | 817,130 |
| May 8, 2026 | 518.00 | 522.00 | 498.00 | 506.00 | 493.39 | -1.36% | 1,358,757 |
| May 7, 2026 | 518.00 | 522.00 | 511.00 | 513.00 | 500.21 | -0.39% | 792,821 |
| May 6, 2026 | 526.00 | 526.00 | 510.00 | 515.00 | 502.16 | -0.96% | 1,090,168 |
| May 5, 2026 | 534.00 | 537.00 | 516.00 | 520.00 | 507.04 | -3.70% | 1,523,274 |
| May 4, 2026 | 516.00 | 546.00 | 513.00 | 540.00 | 526.54 | 6.09% | 2,159,275 |
| Apr 30, 2026 | 513.00 | 520.00 | 504.00 | 509.00 | 496.31 | -1.17% | 938,364 |
| Apr 29, 2026 | 504.00 | 515.00 | 498.50 | 515.00 | 502.16 | 3.00% | 1,348,321 |
| Apr 28, 2026 | 505.00 | 506.00 | 497.00 | 500.00 | 487.54 | -0.60% | 1,521,503 |
| Apr 27, 2026 | 520.00 | 521.00 | 496.00 | 503.00 | 490.46 | -2.14% | 2,559,254 |
| Apr 24, 2026 | 511.00 | 526.00 | 509.00 | 514.00 | 501.19 | 0.78% | 1,251,846 |
| Apr 23, 2026 | 543.00 | 545.00 | 494.50 | 510.00 | 497.29 | -4.14% | 2,634,647 |
| Apr 22, 2026 | 549.00 | 559.00 | 529.00 | 532.00 | 518.74 | 0.57% | 3,669,887 |
| Apr 21, 2026 | 545.00 | 552.00 | 521.00 | 529.00 | 515.81 | -2.76% | 2,590,501 |
| Apr 20, 2026 | 520.00 | 553.00 | 515.00 | 544.00 | 530.44 | 8.15% | 4,133,284 |
| Apr 17, 2026 | 511.00 | 511.00 | 484.50 | 503.00 | 490.46 | -1.57% | 1,933,729 |
| Apr 16, 2026 | 510.00 | 518.00 | 502.00 | 511.00 | 498.26 | 0.39% | 1,249,462 |
| Apr 15, 2026 | 538.00 | 544.00 | 506.00 | 509.00 | 496.31 | -1.74% | 3,476,797 |
| Apr 14, 2026 | 490.00 | 527.00 | 490.00 | 518.00 | 505.09 | 7.69% | 5,959,440 |
| Apr 13, 2026 | 460.00 | 484.00 | 453.00 | 481.00 | 469.01 | 5.60% | 1,658,602 |