Genius Electronic Optical Co.,Ltd. (TPE:3406)
Taiwan
· Delayed Price · Currency is TWD 439.00
-7.00 (-1.57%)
At close: Dec 5, 2025
Genius Electronic Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 446.00 | 449.50 | 437.50 | 439.00 | 439.00 | -1.57% | 570,770 |
| Dec 4, 2025 | 450.00 | 454.50 | 444.50 | 446.00 | 446.00 | -0.89% | 400,990 |
| Dec 3, 2025 | 457.00 | 457.50 | 449.00 | 450.00 | 450.00 | -0.88% | 319,670 |
| Dec 2, 2025 | 449.50 | 454.50 | 448.50 | 454.00 | 454.00 | 2.02% | 1,032,782 |
| Dec 1, 2025 | 447.00 | 451.50 | 441.00 | 445.00 | 445.00 | -0.45% | 771,541 |
| Nov 28, 2025 | 445.00 | 448.50 | 442.50 | 447.00 | 447.00 | 0.45% | 568,079 |
| Nov 27, 2025 | 459.00 | 459.00 | 444.00 | 445.00 | 445.00 | -2.20% | 768,073 |
| Nov 26, 2025 | 458.50 | 467.00 | 453.00 | 455.00 | 455.00 | 0.44% | 1,194,162 |
| Nov 25, 2025 | 461.50 | 462.00 | 448.00 | 453.00 | 453.00 | -1.31% | 1,009,952 |
| Nov 24, 2025 | 451.00 | 459.00 | 448.50 | 459.00 | 459.00 | 2.11% | 1,514,591 |
| Nov 21, 2025 | 456.50 | 459.00 | 445.50 | 449.50 | 449.50 | -2.28% | 1,299,272 |
| Nov 20, 2025 | 455.00 | 461.00 | 449.00 | 460.00 | 460.00 | 2.34% | 3,227,231 |
| Nov 19, 2025 | 455.00 | 458.00 | 443.00 | 449.50 | 449.50 | 0.11% | 1,683,678 |
| Nov 18, 2025 | 446.00 | 462.00 | 438.50 | 449.00 | 449.00 | 0.22% | 2,066,809 |
| Nov 17, 2025 | 440.00 | 454.50 | 438.00 | 448.00 | 448.00 | 2.28% | 1,843,731 |
| Nov 14, 2025 | 442.50 | 442.50 | 433.50 | 438.00 | 438.00 | -1.68% | 847,512 |
| Nov 13, 2025 | 420.50 | 451.50 | 419.00 | 445.50 | 445.50 | 7.35% | 4,100,104 |
| Nov 12, 2025 | 415.00 | 426.00 | 414.00 | 415.00 | 415.00 | 0.12% | 474,941 |
| Nov 11, 2025 | 421.50 | 423.50 | 414.00 | 414.50 | 414.50 | -1.66% | 727,690 |
| Nov 10, 2025 | 428.00 | 431.00 | 421.00 | 421.50 | 421.50 | -1.40% | 444,966 |
| Nov 7, 2025 | 421.00 | 433.00 | 421.00 | 427.50 | 427.50 | 0.12% | 848,533 |
| Nov 6, 2025 | 420.00 | 427.00 | 415.50 | 427.00 | 427.00 | 2.64% | 706,719 |
| Nov 5, 2025 | 408.50 | 417.00 | 402.00 | 416.00 | 416.00 | 1.46% | 684,191 |
| Nov 4, 2025 | 422.00 | 422.50 | 410.00 | 410.00 | 410.00 | -2.38% | 593,873 |
| Nov 3, 2025 | 421.00 | 428.00 | 420.00 | 420.00 | 420.00 | 0.12% | 591,530 |
| Oct 31, 2025 | 422.50 | 427.00 | 419.50 | 419.50 | 419.50 | 0.12% | 477,919 |
| Oct 30, 2025 | 425.50 | 429.00 | 416.50 | 419.00 | 419.00 | -1.30% | 752,237 |
| Oct 29, 2025 | 423.50 | 427.00 | 423.00 | 424.50 | 424.50 | 0.24% | 682,655 |
| Oct 28, 2025 | 429.00 | 432.00 | 420.00 | 423.50 | 423.50 | -1.51% | 622,200 |
| Oct 27, 2025 | 430.00 | 434.50 | 427.50 | 430.00 | 430.00 | 0.12% | 776,445 |
| Oct 23, 2025 | 429.00 | 431.50 | 426.00 | 429.50 | 429.50 | -0.46% | 338,570 |
| Oct 22, 2025 | 430.00 | 434.50 | 428.50 | 431.50 | 431.50 | 0.23% | 564,187 |
| Oct 21, 2025 | 430.00 | 436.00 | 428.00 | 430.50 | 430.50 | 2.14% | 1,212,453 |
| Oct 20, 2025 | 419.00 | 427.00 | 418.00 | 421.50 | 421.50 | 1.08% | 594,213 |
| Oct 17, 2025 | 423.00 | 430.00 | 416.00 | 417.00 | 417.00 | -1.42% | 765,289 |
| Oct 16, 2025 | 420.00 | 426.00 | 418.50 | 423.00 | 423.00 | 0.95% | 599,475 |
| Oct 15, 2025 | 409.50 | 419.00 | 405.50 | 419.00 | 419.00 | 3.20% | 778,047 |
| Oct 14, 2025 | 418.00 | 419.50 | 406.00 | 406.00 | 406.00 | -1.58% | 997,351 |
| Oct 13, 2025 | 410.00 | 413.00 | 404.00 | 412.50 | 412.50 | -2.94% | 1,441,953 |
| Oct 9, 2025 | 444.00 | 445.00 | 424.00 | 425.00 | 425.00 | -4.60% | 2,386,406 |
| Oct 8, 2025 | 449.00 | 449.50 | 443.50 | 445.50 | 445.50 | -1.11% | 817,052 |
| Oct 7, 2025 | 433.00 | 459.50 | 428.50 | 450.50 | 450.50 | 4.65% | 2,809,750 |
| Oct 3, 2025 | 430.00 | 433.00 | 427.50 | 430.50 | 430.50 | 1.18% | 543,970 |
| Oct 2, 2025 | 431.00 | 433.00 | 424.50 | 425.50 | 425.50 | -0.23% | 544,788 |
| Oct 1, 2025 | 428.00 | 431.50 | 425.00 | 426.50 | 426.50 | -0.35% | 491,806 |
| Sep 30, 2025 | 425.00 | 432.00 | 423.50 | 428.00 | 428.00 | 1.78% | 468,931 |
| Sep 26, 2025 | 432.50 | 432.50 | 418.50 | 420.50 | 420.50 | -2.44% | 864,266 |
| Sep 25, 2025 | 433.00 | 437.00 | 429.00 | 431.00 | 431.00 | -0.58% | 664,565 |
| Sep 24, 2025 | 441.00 | 442.50 | 433.50 | 433.50 | 433.50 | -2.25% | 890,075 |
| Sep 23, 2025 | 454.00 | 454.00 | 440.50 | 443.50 | 443.50 | 0.23% | 1,244,110 |
| Sep 22, 2025 | 438.00 | 453.00 | 437.00 | 442.50 | 442.50 | 2.55% | 3,085,540 |
| Sep 19, 2025 | 438.50 | 444.00 | 431.50 | 431.50 | 431.50 | 0.35% | 1,399,619 |
| Sep 18, 2025 | 428.00 | 434.00 | 427.00 | 430.00 | 430.00 | 2.14% | 1,206,102 |
| Sep 17, 2025 | 429.00 | 431.00 | 421.00 | 421.00 | 421.00 | -1.75% | 638,932 |
| Sep 16, 2025 | 416.50 | 430.00 | 415.50 | 428.50 | 428.50 | 3.13% | 1,107,169 |
| Sep 15, 2025 | 420.00 | 422.50 | 415.50 | 415.50 | 415.50 | - | 1,018,537 |
| Sep 12, 2025 | 426.00 | 428.00 | 414.00 | 415.50 | 415.50 | -1.54% | 2,094,886 |
| Sep 11, 2025 | 437.00 | 438.50 | 422.00 | 422.00 | 422.00 | -3.54% | 2,576,575 |
| Sep 10, 2025 | 446.00 | 448.50 | 432.50 | 437.50 | 437.50 | -2.56% | 3,238,256 |
| Sep 9, 2025 | 460.00 | 461.00 | 445.00 | 449.00 | 449.00 | -0.99% | 1,135,743 |
| Sep 8, 2025 | 454.00 | 474.00 | 452.00 | 453.50 | 453.50 | 2.14% | 2,435,318 |
| Sep 5, 2025 | 452.50 | 452.50 | 441.00 | 444.00 | 444.00 | -0.45% | 582,076 |
| Sep 4, 2025 | 447.00 | 458.50 | 446.00 | 446.00 | 446.00 | 1.13% | 1,394,174 |
| Sep 3, 2025 | 436.00 | 446.00 | 436.00 | 441.00 | 441.00 | 1.26% | 798,728 |
| Sep 2, 2025 | 446.00 | 449.50 | 433.50 | 435.50 | 435.50 | -1.91% | 943,508 |
| Sep 1, 2025 | 454.00 | 457.00 | 439.50 | 444.00 | 444.00 | -2.42% | 960,750 |
| Aug 29, 2025 | 464.00 | 466.50 | 455.00 | 455.00 | 455.00 | -1.41% | 852,412 |
| Aug 28, 2025 | 462.00 | 468.00 | 457.00 | 461.50 | 461.50 | -0.22% | 1,016,283 |
| Aug 27, 2025 | 446.50 | 465.00 | 446.50 | 462.50 | 462.50 | 4.05% | 2,481,512 |
| Aug 26, 2025 | 448.00 | 448.00 | 439.00 | 444.50 | 444.50 | -0.78% | 733,906 |
| Aug 25, 2025 | 438.50 | 449.50 | 437.50 | 448.00 | 448.00 | 3.70% | 1,439,803 |
| Aug 22, 2025 | 440.50 | 445.00 | 431.00 | 432.00 | 432.00 | -1.93% | 802,909 |
| Aug 21, 2025 | 434.00 | 447.50 | 431.50 | 440.50 | 440.50 | 3.40% | 1,673,268 |
| Aug 20, 2025 | 441.00 | 449.00 | 426.00 | 426.00 | 426.00 | -4.91% | 2,356,297 |
| Aug 19, 2025 | 465.00 | 479.50 | 448.00 | 448.00 | 448.00 | 0.22% | 4,850,625 |
| Aug 18, 2025 | 434.50 | 455.50 | 434.50 | 447.00 | 447.00 | 3.47% | 2,552,316 |
| Aug 15, 2025 | 428.00 | 433.50 | 428.00 | 432.00 | 432.00 | 0.93% | 508,234 |
| Aug 14, 2025 | 433.00 | 437.00 | 428.00 | 428.00 | 428.00 | -1.15% | 642,464 |
| Aug 13, 2025 | 438.00 | 443.50 | 429.00 | 433.00 | 433.00 | -1.48% | 1,347,194 |
| Aug 12, 2025 | 440.00 | 443.50 | 438.50 | 439.50 | 439.50 | 0.34% | 503,025 |
| Aug 11, 2025 | 442.50 | 442.50 | 437.00 | 438.00 | 438.00 | -0.11% | 449,397 |
| Aug 8, 2025 | 450.50 | 462.00 | 438.50 | 438.50 | 438.50 | -0.57% | 2,466,724 |
| Aug 7, 2025 | 440.50 | 447.50 | 440.50 | 441.00 | 441.00 | 2.08% | 1,112,634 |
| Aug 6, 2025 | 439.50 | 442.00 | 431.00 | 432.00 | 432.00 | -2.26% | 625,402 |
| Aug 5, 2025 | 439.50 | 445.00 | 439.50 | 442.00 | 442.00 | 0.68% | 727,739 |
| Aug 4, 2025 | 425.00 | 442.00 | 425.00 | 439.00 | 439.00 | 2.09% | 935,359 |
| Aug 1, 2025 | 427.50 | 435.00 | 423.00 | 430.00 | 430.00 | -0.81% | 721,862 |
| Jul 31, 2025 | 441.50 | 443.00 | 433.50 | 433.50 | 433.50 | -1.03% | 628,279 |
| Jul 30, 2025 | 440.00 | 442.50 | 436.00 | 438.00 | 438.00 | 0.23% | 874,384 |
| Jul 29, 2025 | 439.00 | 439.50 | 429.50 | 437.00 | 437.00 | -0.46% | 1,058,957 |
| Jul 28, 2025 | 436.50 | 445.00 | 435.00 | 439.00 | 439.00 | 0.11% | 1,105,523 |
| Jul 25, 2025 | 439.00 | 442.00 | 433.00 | 438.50 | 438.50 | -0.34% | 1,035,771 |
| Jul 24, 2025 | 421.00 | 446.00 | 421.00 | 440.00 | 440.00 | 5.14% | 3,978,959 |
| Jul 23, 2025 | 416.50 | 420.00 | 416.00 | 418.50 | 418.50 | 1.45% | 390,610 |
| Jul 22, 2025 | 420.00 | 427.00 | 411.50 | 412.50 | 412.50 | -1.79% | 1,071,007 |
| Jul 21, 2025 | 421.00 | 423.00 | 415.00 | 420.00 | 420.00 | 0.48% | 682,992 |
| Jul 18, 2025 | 417.50 | 424.50 | 414.50 | 418.00 | 418.00 | 0.48% | 1,361,109 |
| Jul 17, 2025 | 413.00 | 416.00 | 411.50 | 416.00 | 416.00 | 1.34% | 689,082 |
| Jul 16, 2025 | 399.50 | 414.00 | 399.00 | 410.50 | 410.50 | -0.85% | 1,568,359 |
| Jul 15, 2025 | 416.00 | 416.50 | 408.50 | 414.00 | 396.00 | -0.36% | 950,203 |