GeoVision Inc. (TPE:3356)
Taiwan
· Delayed Price · Currency is TWD 52.70
+0.30 (0.57%)
Apr 29, 2026, 1:30 PM CST
GeoVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.40 | 53.10 | 52.00 | 52.70 | 52.70 | 0.57% | 369,268 |
| Apr 28, 2026 | 53.10 | 54.00 | 51.70 | 52.40 | 52.40 | -0.19% | 1,280,927 |
| Apr 27, 2026 | 52.20 | 52.70 | 50.90 | 52.50 | 52.50 | 2.54% | 589,322 |
| Apr 24, 2026 | 52.20 | 52.40 | 50.90 | 51.20 | 51.20 | -1.54% | 358,243 |
| Apr 23, 2026 | 53.90 | 54.10 | 50.60 | 52.00 | 52.00 | -2.62% | 928,728 |
| Apr 22, 2026 | 53.00 | 53.40 | 52.50 | 53.40 | 53.40 | 1.71% | 613,832 |
| Apr 21, 2026 | 52.40 | 52.50 | 51.30 | 52.50 | 52.50 | 1.55% | 553,330 |
| Apr 20, 2026 | 53.00 | 53.30 | 51.70 | 51.70 | 51.70 | -1.34% | 590,541 |
| Apr 17, 2026 | 53.70 | 53.70 | 52.30 | 52.40 | 52.40 | -1.87% | 667,728 |
| Apr 16, 2026 | 53.50 | 54.30 | 53.00 | 53.40 | 53.40 | 1.52% | 871,290 |
| Apr 15, 2026 | 52.80 | 54.30 | 52.20 | 52.60 | 52.60 | 1.54% | 1,583,177 |
| Apr 14, 2026 | 53.00 | 53.10 | 51.60 | 51.80 | 51.80 | -0.58% | 720,786 |
| Apr 13, 2026 | 50.80 | 52.50 | 50.50 | 52.10 | 52.10 | 2.16% | 906,760 |
| Apr 10, 2026 | 50.50 | 52.20 | 50.10 | 51.00 | 51.00 | 3.87% | 1,277,542 |
| Apr 9, 2026 | 49.80 | 49.80 | 48.95 | 49.10 | 49.10 | -0.51% | 197,305 |
| Apr 8, 2026 | 48.75 | 49.45 | 48.45 | 49.35 | 49.35 | 3.03% | 279,640 |
| Apr 7, 2026 | 48.25 | 48.40 | 47.80 | 47.90 | 47.90 | -0.42% | 181,195 |
| Apr 2, 2026 | 48.60 | 49.25 | 47.95 | 48.10 | 48.10 | -1.54% | 150,249 |
| Apr 1, 2026 | 47.85 | 49.15 | 47.85 | 48.85 | 48.85 | 3.72% | 250,904 |
| Mar 31, 2026 | 48.00 | 48.85 | 47.05 | 47.10 | 47.10 | -2.59% | 367,019 |
| Mar 30, 2026 | 48.75 | 48.90 | 48.05 | 48.35 | 48.35 | -2.72% | 271,271 |
| Mar 27, 2026 | 49.90 | 50.00 | 48.90 | 49.70 | 49.70 | -0.60% | 265,788 |
| Mar 26, 2026 | 50.00 | 51.20 | 50.00 | 50.00 | 50.00 | -0.20% | 307,882 |
| Mar 25, 2026 | 50.40 | 50.60 | 49.80 | 50.10 | 50.10 | 0.70% | 287,484 |
| Mar 24, 2026 | 50.30 | 51.00 | 49.75 | 49.75 | 49.75 | -0.10% | 445,766 |
| Mar 23, 2026 | 49.70 | 50.40 | 49.10 | 49.80 | 49.80 | -1.58% | 417,648 |
| Mar 20, 2026 | 51.20 | 51.80 | 50.10 | 50.60 | 50.60 | -0.20% | 537,411 |
| Mar 19, 2026 | 50.50 | 51.30 | 49.75 | 50.70 | 50.70 | -0.98% | 754,220 |
| Mar 18, 2026 | 52.00 | 52.00 | 50.00 | 51.20 | 51.20 | -0.19% | 1,184,643 |
| Mar 17, 2026 | 49.80 | 51.40 | 49.70 | 51.30 | 51.30 | 4.16% | 1,330,796 |
| Mar 16, 2026 | 48.00 | 49.65 | 48.00 | 49.25 | 49.25 | 2.82% | 876,821 |
| Mar 13, 2026 | 47.55 | 48.60 | 47.50 | 47.90 | 47.90 | -0.73% | 475,626 |
| Mar 12, 2026 | 47.80 | 49.80 | 47.80 | 48.25 | 48.25 | 3.99% | 1,251,445 |
| Mar 11, 2026 | 45.65 | 46.50 | 45.60 | 46.40 | 46.40 | 3.00% | 261,055 |
| Mar 10, 2026 | 44.00 | 45.10 | 43.90 | 45.05 | 45.05 | 4.89% | 379,901 |
| 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% | 187,476 |
| 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% | 323,831 |
| 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 |