Genius Electronic Optical Co.,Ltd. (TPE:3406)
Taiwan · Delayed Price · Currency is TWD 1,055.00
+94.00 (9.78%)
Oct 5, 2026, 1:30 PM CST
Genius Electronic Optical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 941.00 | 974.00 | 929.00 | 961.00 | 961.00 | 1.16% | 4,816,591 |
| Oct 1, 2026 | 885.00 | 973.00 | 871.00 | 950.00 | 950.00 | 6.74% | 6,277,702 |
| Sep 30, 2026 | 890.00 | 921.00 | 878.00 | 890.00 | 890.00 | 0.91% | 3,631,717 |
| Sep 29, 2026 | 890.00 | 893.00 | 869.00 | 882.00 | 882.00 | -2.11% | 2,568,917 |
| Sep 24, 2026 | 901.00 | 911.00 | 885.00 | 901.00 | 901.00 | -0.44% | 2,920,160 |
| Sep 23, 2026 | 930.00 | 942.00 | 904.00 | 905.00 | 905.00 | -1.95% | 2,900,145 |
| Sep 22, 2026 | 962.00 | 973.00 | 920.00 | 923.00 | 923.00 | -3.05% | 6,142,438 |
| Sep 21, 2026 | 973.00 | 1,005.00 | 925.00 | 952.00 | 952.00 | -3.25% | 7,306,236 |
| Sep 20, 2026 | 996.00 | 1,010.00 | 875.00 | 984.00 | 984.00 | 1.23% | 392,269 |
| Sep 18, 2026 | 996.00 | 999.00 | 955.00 | 972.00 | 972.00 | 0.73% | 7,969,269 |
| Sep 17, 2026 | 1,045.00 | 1,045.00 | 947.00 | 965.00 | 965.00 | -3.98% | 10,750,888 |
| Sep 16, 2026 | 950.00 | 1,005.00 | 941.00 | 1,005.00 | 1,005.00 | 9.84% | 4,089,353 |
| Sep 15, 2026 | 944.00 | 973.00 | 906.00 | 915.00 | 915.00 | -4.09% | 9,444,063 |
| Sep 14, 2026 | 1,015.00 | 1,020.00 | 954.00 | 954.00 | 954.00 | -10.00% | 4,840,043 |
| Sep 11, 2026 | 1,020.00 | 1,140.00 | 1,000.00 | 1,060.00 | 1,060.00 | -0.93% | 10,717,908 |
| Sep 10, 2026 | 1,120.00 | 1,125.00 | 1,040.00 | 1,070.00 | 1,070.00 | -3.60% | 9,554,384 |
| Sep 9, 2026 | 1,030.00 | 1,110.00 | 980.00 | 1,110.00 | 1,110.00 | 9.90% | 5,569,916 |
| Sep 8, 2026 | 987.00 | 1,050.00 | 970.00 | 1,010.00 | 1,010.00 | 2.33% | 1,972,893 |
| Sep 7, 2026 | 1,040.00 | 1,040.00 | 961.00 | 987.00 | 987.00 | -6.45% | 2,303,955 |
| Sep 4, 2026 | 1,020.00 | 1,070.00 | 962.00 | 1,055.00 | 1,055.00 | 6.46% | 2,617,431 |
| Sep 3, 2026 | 1,060.00 | 1,070.00 | 990.00 | 991.00 | 991.00 | -5.62% | 2,410,249 |
| Sep 2, 2026 | 970.00 | 1,070.00 | 970.00 | 1,050.00 | 1,050.00 | 4.48% | 2,423,763 |
| Sep 1, 2026 | 1,005.00 | 1,090.00 | 993.00 | 1,005.00 | 1,005.00 | - | 13,040,049 |
| Aug 31, 2026 | 916.00 | 1,005.00 | 915.00 | 1,005.00 | 1,005.00 | 9.60% | 11,103,178 |
| Aug 28, 2026 | 840.00 | 917.00 | 831.00 | 917.00 | 917.00 | 9.95% | 14,487,914 |
| Aug 27, 2026 | 793.00 | 834.00 | 792.00 | 834.00 | 834.00 | 9.88% | 8,600,439 |
| Aug 26, 2026 | 690.00 | 759.00 | 690.00 | 759.00 | 759.00 | 10.00% | 9,354,491 |
| Aug 25, 2026 | 650.00 | 692.00 | 638.00 | 690.00 | 690.00 | 5.02% | 2,387,242 |
| Aug 24, 2026 | 670.00 | 707.00 | 656.00 | 657.00 | 657.00 | 0.77% | 4,085,580 |
| Aug 21, 2026 | 653.00 | 660.00 | 628.00 | 652.00 | 652.00 | 0.31% | 2,080,079 |
| Aug 20, 2026 | 665.00 | 673.00 | 628.00 | 650.00 | 650.00 | -1.07% | 2,743,040 |
| Aug 19, 2026 | 655.00 | 705.00 | 651.00 | 657.00 | 657.00 | -4.09% | 4,958,403 |
| Aug 18, 2026 | 676.00 | 695.00 | 669.00 | 685.00 | 685.00 | 1.33% | 5,616,144 |
| Aug 17, 2026 | 630.00 | 676.00 | 625.00 | 676.00 | 676.00 | 9.92% | 6,365,961 |
| Aug 14, 2026 | 623.00 | 642.00 | 608.00 | 615.00 | 615.00 | -2.23% | 4,503,598 |
| Aug 13, 2026 | 585.00 | 635.00 | 572.00 | 629.00 | 629.00 | 8.82% | 6,207,058 |
| Aug 12, 2026 | 546.00 | 584.00 | 535.00 | 578.00 | 578.00 | 7.43% | 2,755,054 |
| Aug 11, 2026 | 546.00 | 547.00 | 533.00 | 538.00 | 538.00 | -1.47% | 942,113 |
| Aug 10, 2026 | 546.00 | 552.00 | 525.00 | 546.00 | 546.00 | - | 3,355,864 |
| Aug 7, 2026 | 551.00 | 584.00 | 542.00 | 546.00 | 546.00 | -0.18% | 2,810,449 |
| Aug 6, 2026 | 530.00 | 552.00 | 529.00 | 547.00 | 547.00 | 2.63% | 3,030,011 |
| 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% | 1,226,238 |
| 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% | 1,083,105 |