GeoVision Inc. (TPE:3356)
Taiwan
· Delayed Price · Currency is TWD 42.95
-2.10 (-4.66%)
At close: Mar 9, 2026
GeoVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.00 | 44.00 | 42.40 | 42.95 | 42.95 | -4.66% | 464,519 |
| Mar 6, 2026 | 43.85 | 45.05 | 43.80 | 45.05 | 45.05 | 2.04% | 186,576 |
| Mar 5, 2026 | 44.20 | 44.80 | 43.95 | 44.15 | 44.15 | 1.85% | 229,249 |
| Mar 4, 2026 | 45.50 | 45.50 | 43.20 | 43.35 | 43.35 | -5.76% | 586,342 |
| Mar 3, 2026 | 47.05 | 47.20 | 45.90 | 46.00 | 46.00 | -2.02% | 323,525 |
| Mar 2, 2026 | 47.00 | 47.50 | 45.85 | 46.95 | 46.95 | -0.84% | 255,783 |
| Feb 26, 2026 | 47.50 | 47.75 | 47.15 | 47.35 | 47.35 | -0.32% | 502,291 |
| Feb 25, 2026 | 47.40 | 47.75 | 47.00 | 47.50 | 47.50 | 0.74% | 241,471 |
| Feb 24, 2026 | 46.65 | 47.25 | 46.65 | 47.15 | 47.15 | 0.96% | 237,938 |
| Feb 23, 2026 | 46.35 | 46.90 | 46.00 | 46.70 | 46.70 | 0.43% | 282,463 |
| Feb 11, 2026 | 47.00 | 47.30 | 46.25 | 46.50 | 46.50 | -1.59% | 346,867 |
| Feb 10, 2026 | 46.90 | 47.50 | 46.80 | 47.25 | 47.25 | -0.11% | 208,582 |
| Feb 9, 2026 | 47.80 | 47.80 | 47.20 | 47.30 | 47.30 | 0.42% | 129,468 |
| Feb 6, 2026 | 47.85 | 47.85 | 46.70 | 47.10 | 47.10 | -2.38% | 313,222 |
| Feb 5, 2026 | 48.80 | 49.35 | 48.20 | 48.25 | 48.25 | -1.13% | 244,786 |
| Feb 4, 2026 | 48.05 | 48.95 | 48.05 | 48.80 | 48.80 | 1.04% | 188,102 |
| Feb 3, 2026 | 48.40 | 48.80 | 48.05 | 48.30 | 48.30 | 0.52% | 197,074 |
| Feb 2, 2026 | 47.90 | 48.30 | 47.40 | 48.05 | 48.05 | 0.10% | 291,662 |
| Jan 30, 2026 | 48.85 | 48.85 | 47.45 | 48.00 | 48.00 | -1.44% | 408,021 |
| Jan 29, 2026 | 49.35 | 49.45 | 48.65 | 48.70 | 48.70 | -1.32% | 500,058 |
| Jan 28, 2026 | 49.90 | 50.10 | 49.30 | 49.35 | 49.35 | -1.10% | 417,384 |
| Jan 27, 2026 | 51.40 | 51.40 | 49.90 | 49.90 | 49.90 | -2.92% | 639,212 |
| Jan 26, 2026 | 52.90 | 53.70 | 51.20 | 51.40 | 51.40 | 1.38% | 1,773,585 |
| Jan 23, 2026 | 49.05 | 51.40 | 49.05 | 50.70 | 50.70 | 3.15% | 1,130,325 |
| Jan 22, 2026 | 49.30 | 49.60 | 48.65 | 49.15 | 49.15 | - | 438,602 |
| Jan 21, 2026 | 49.60 | 49.70 | 48.00 | 49.15 | 49.15 | -0.91% | 548,420 |
| Jan 20, 2026 | 50.60 | 50.90 | 49.60 | 49.60 | 49.60 | -0.80% | 564,697 |
| Jan 19, 2026 | 49.80 | 50.80 | 49.05 | 50.00 | 50.00 | 1.52% | 936,901 |
| Jan 16, 2026 | 49.45 | 50.00 | 49.00 | 49.25 | 49.25 | 1.23% | 901,998 |
| Jan 15, 2026 | 48.60 | 48.70 | 48.00 | 48.65 | 48.65 | 0.62% | 270,722 |
| Jan 14, 2026 | 47.85 | 48.65 | 47.85 | 48.35 | 48.35 | 1.04% | 477,650 |
| Jan 13, 2026 | 47.60 | 48.05 | 47.55 | 47.85 | 47.85 | 0.84% | 387,989 |
| Jan 12, 2026 | 47.15 | 47.60 | 46.95 | 47.45 | 47.45 | 1.93% | 330,421 |
| Jan 9, 2026 | 46.65 | 47.00 | 45.95 | 46.55 | 46.55 | -0.32% | 176,978 |
| Jan 8, 2026 | 47.50 | 47.50 | 46.70 | 46.70 | 46.70 | -1.68% | 258,505 |
| Jan 7, 2026 | 47.15 | 47.60 | 47.10 | 47.50 | 47.50 | 0.85% | 282,892 |
| Jan 6, 2026 | 47.25 | 47.60 | 47.10 | 47.10 | 47.10 | -0.32% | 260,168 |
| Jan 5, 2026 | 47.50 | 48.30 | 47.05 | 47.25 | 47.25 | -0.11% | 348,454 |
| Jan 2, 2026 | 47.05 | 47.70 | 47.05 | 47.30 | 47.30 | 0.64% | 267,603 |
| Dec 31, 2025 | 47.55 | 47.60 | 46.95 | 47.00 | 47.00 | 0.53% | 197,715 |
| Dec 30, 2025 | 47.60 | 47.60 | 46.35 | 46.75 | 46.75 | -1.79% | 259,168 |
| Dec 29, 2025 | 46.60 | 48.25 | 46.60 | 47.60 | 47.60 | 2.48% | 466,747 |
| Dec 26, 2025 | 47.55 | 47.55 | 46.15 | 46.45 | 46.45 | -1.17% | 188,217 |
| Dec 24, 2025 | 47.65 | 47.85 | 47.00 | 47.00 | 47.00 | -0.95% | 184,913 |
| Dec 23, 2025 | 47.45 | 47.90 | 47.40 | 47.45 | 47.45 | 1.17% | 507,456 |
| Dec 22, 2025 | 46.40 | 47.60 | 46.40 | 46.90 | 46.90 | 3.42% | 574,869 |
| Dec 19, 2025 | 45.55 | 45.65 | 45.00 | 45.35 | 45.35 | 1.00% | 90,706 |
| Dec 18, 2025 | 45.20 | 45.20 | 44.80 | 44.90 | 44.90 | -0.77% | 160,819 |
| Dec 17, 2025 | 44.90 | 45.80 | 44.90 | 45.25 | 45.25 | 0.56% | 106,219 |
| Dec 16, 2025 | 45.90 | 45.90 | 44.95 | 45.00 | 45.00 | -1.10% | 236,648 |
| Dec 15, 2025 | 45.65 | 46.00 | 45.25 | 45.50 | 45.50 | -0.44% | 107,172 |
| Dec 12, 2025 | 45.40 | 46.20 | 45.40 | 45.70 | 45.70 | 0.22% | 118,271 |
| Dec 11, 2025 | 45.65 | 45.85 | 45.10 | 45.60 | 45.60 | -1.30% | 293,230 |
| Dec 10, 2025 | 46.70 | 46.90 | 46.20 | 46.20 | 46.20 | -0.96% | 171,529 |
| Dec 9, 2025 | 47.50 | 47.50 | 45.95 | 46.65 | 46.65 | -1.69% | 573,303 |
| Dec 8, 2025 | 47.15 | 47.80 | 46.65 | 47.45 | 47.45 | 1.17% | 271,885 |
| Dec 5, 2025 | 48.25 | 48.25 | 46.90 | 46.90 | 46.90 | -2.29% | 329,456 |
| Dec 4, 2025 | 48.45 | 48.45 | 47.80 | 48.00 | 48.00 | 0.10% | 138,085 |
| Dec 3, 2025 | 48.00 | 48.30 | 47.45 | 47.95 | 47.95 | - | 135,994 |
| Dec 2, 2025 | 48.40 | 49.05 | 47.65 | 47.95 | 47.95 | 0.74% | 393,036 |
| Dec 1, 2025 | 48.15 | 48.50 | 47.60 | 47.60 | 47.60 | -1.24% | 143,756 |
| Nov 28, 2025 | 48.40 | 48.40 | 47.80 | 48.20 | 48.20 | -0.21% | 106,356 |
| Nov 27, 2025 | 48.80 | 48.80 | 47.80 | 48.30 | 48.30 | -0.21% | 238,163 |
| Nov 26, 2025 | 47.05 | 48.80 | 47.05 | 48.40 | 48.40 | 2.87% | 504,428 |
| Nov 25, 2025 | 47.50 | 47.50 | 46.45 | 47.05 | 47.05 | 0.43% | 228,695 |
| Nov 24, 2025 | 47.50 | 48.60 | 46.80 | 46.85 | 46.85 | 0.11% | 286,789 |
| Nov 21, 2025 | 47.25 | 47.90 | 46.80 | 46.80 | 46.80 | -2.40% | 319,727 |
| Nov 20, 2025 | 47.50 | 48.30 | 47.20 | 47.95 | 47.95 | 2.57% | 295,130 |
| Nov 19, 2025 | 46.95 | 47.50 | 46.40 | 46.75 | 46.75 | -0.21% | 226,886 |
| Nov 18, 2025 | 47.80 | 48.05 | 46.65 | 46.85 | 46.85 | -1.99% | 413,131 |
| Nov 17, 2025 | 49.75 | 50.50 | 47.75 | 47.80 | 47.80 | -2.65% | 923,458 |
| Nov 14, 2025 | 47.20 | 50.90 | 47.20 | 49.10 | 49.10 | 6.05% | 2,988,507 |
| Nov 13, 2025 | 46.15 | 46.45 | 45.70 | 46.30 | 46.30 | 1.09% | 222,935 |
| Nov 12, 2025 | 46.50 | 46.50 | 45.65 | 45.80 | 45.80 | -2.45% | 747,975 |
| Nov 11, 2025 | 45.35 | 47.35 | 45.35 | 46.95 | 46.95 | 3.87% | 616,692 |
| Nov 10, 2025 | 44.60 | 45.20 | 44.20 | 45.20 | 45.20 | 1.46% | 251,114 |
| Nov 7, 2025 | 45.50 | 45.50 | 44.40 | 44.55 | 44.55 | -2.94% | 336,520 |
| Nov 6, 2025 | 45.50 | 45.90 | 45.05 | 45.90 | 45.90 | 1.32% | 215,087 |
| Nov 5, 2025 | 46.05 | 46.05 | 44.90 | 45.30 | 45.30 | -1.74% | 251,599 |
| Nov 4, 2025 | 47.00 | 47.00 | 46.10 | 46.10 | 46.10 | -1.81% | 274,695 |
| Nov 3, 2025 | 46.40 | 47.45 | 46.20 | 46.95 | 46.95 | 1.40% | 335,177 |
| Oct 31, 2025 | 47.35 | 47.40 | 45.90 | 46.30 | 46.30 | -0.43% | 325,779 |
| Oct 30, 2025 | 47.85 | 47.85 | 46.25 | 46.50 | 46.50 | -2.31% | 504,804 |
| Oct 29, 2025 | 47.25 | 48.20 | 47.05 | 47.60 | 47.60 | 1.82% | 941,999 |
| Oct 28, 2025 | 47.60 | 47.65 | 46.15 | 46.75 | 46.75 | -0.64% | 597,101 |
| Oct 27, 2025 | 45.50 | 47.20 | 45.50 | 47.05 | 47.05 | 4.56% | 864,579 |
| Oct 23, 2025 | 44.75 | 46.05 | 44.45 | 45.00 | 45.00 | 0.56% | 429,359 |
| Oct 22, 2025 | 44.45 | 44.90 | 44.35 | 44.75 | 44.75 | 0.79% | 201,150 |
| Oct 21, 2025 | 43.85 | 44.70 | 43.85 | 44.40 | 44.40 | 0.68% | 225,011 |
| Oct 20, 2025 | 43.85 | 44.20 | 43.50 | 44.10 | 44.10 | 0.57% | 230,988 |
| Oct 17, 2025 | 44.00 | 44.65 | 43.75 | 43.85 | 43.85 | -0.90% | 407,443 |
| Oct 16, 2025 | 43.85 | 44.40 | 43.55 | 44.25 | 44.25 | 1.26% | 356,900 |
| Oct 15, 2025 | 43.80 | 43.80 | 43.20 | 43.70 | 43.70 | 0.34% | 257,104 |
| Oct 14, 2025 | 44.60 | 45.10 | 43.50 | 43.55 | 43.55 | -1.69% | 551,144 |
| Oct 13, 2025 | 44.20 | 44.50 | 43.15 | 44.30 | 44.30 | -2.42% | 642,747 |
| Oct 9, 2025 | 45.50 | 46.05 | 45.35 | 45.40 | 45.40 | -0.55% | 493,191 |
| Oct 8, 2025 | 46.60 | 46.60 | 45.50 | 45.65 | 45.65 | -2.25% | 528,281 |
| Oct 7, 2025 | 47.25 | 47.25 | 46.40 | 46.70 | 46.70 | -1.06% | 570,694 |
| Oct 3, 2025 | 48.55 | 48.55 | 46.20 | 47.20 | 47.20 | -10.61% | 1,265,173 |
| Oct 2, 2025 | 53.20 | 53.50 | 52.80 | 52.80 | 48.80 | -0.38% | 1,502,301 |