Genius Electronic Optical Co.,Ltd. (TPE:3406)
Taiwan
· Delayed Price · Currency is TWD 408.00
+12.00 (3.03%)
Mar 10, 2026, 12:10 PM CST
Genius Electronic Optical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 415.50 | 418.50 | 414.50 | 416.00 | 416.00 | 0.12% | 254,317 |
| Mar 5, 2026 | 412.50 | 419.50 | 412.00 | 415.50 | 415.50 | 2.59% | 580,307 |
| Mar 4, 2026 | 413.00 | 414.50 | 401.50 | 405.00 | 405.00 | -3.91% | 916,788 |
| Mar 3, 2026 | 432.00 | 435.00 | 421.00 | 421.50 | 421.50 | -3.21% | 799,205 |
| Mar 2, 2026 | 438.00 | 439.50 | 428.00 | 435.50 | 435.50 | -1.47% | 737,589 |
| Feb 26, 2026 | 437.00 | 446.00 | 433.50 | 442.00 | 442.00 | 0.80% | 1,025,589 |
| Feb 25, 2026 | 438.00 | 440.50 | 432.50 | 438.50 | 438.50 | - | 697,508 |
| Feb 24, 2026 | 438.00 | 439.00 | 434.00 | 438.50 | 438.50 | 0.57% | 556,944 |
| Feb 23, 2026 | 435.00 | 442.00 | 429.50 | 436.00 | 436.00 | 1.51% | 907,990 |
| Feb 11, 2026 | 430.00 | 433.00 | 427.00 | 429.50 | 429.50 | -0.12% | 517,700 |
| Feb 10, 2026 | 434.50 | 434.50 | 426.50 | 430.00 | 430.00 | -1.04% | 781,237 |
| Feb 9, 2026 | 457.00 | 462.00 | 434.50 | 434.50 | 434.50 | -4.40% | 1,470,836 |
| Feb 6, 2026 | 456.50 | 457.00 | 445.00 | 454.50 | 454.50 | -1.30% | 659,179 |
| Feb 5, 2026 | 469.50 | 474.00 | 460.50 | 460.50 | 460.50 | -1.29% | 718,550 |
| Feb 4, 2026 | 459.50 | 471.00 | 452.50 | 466.50 | 466.50 | 1.86% | 673,700 |
| Feb 3, 2026 | 449.00 | 458.00 | 449.00 | 458.00 | 458.00 | 3.04% | 718,593 |
| Feb 2, 2026 | 452.50 | 452.50 | 440.00 | 444.50 | 444.50 | -2.09% | 574,168 |
| Jan 30, 2026 | 450.50 | 454.00 | 446.00 | 454.00 | 454.00 | -0.55% | 677,377 |
| Jan 29, 2026 | 464.50 | 468.00 | 455.00 | 456.50 | 456.50 | -1.72% | 725,034 |
| Jan 28, 2026 | 465.50 | 468.00 | 460.50 | 464.50 | 464.50 | -0.21% | 480,025 |
| Jan 27, 2026 | 472.50 | 476.50 | 463.00 | 465.50 | 465.50 | -0.11% | 538,325 |
| Jan 26, 2026 | 476.00 | 484.00 | 465.50 | 466.00 | 466.00 | -1.58% | 1,480,257 |
| Jan 23, 2026 | 465.00 | 474.00 | 465.00 | 473.50 | 473.50 | 2.27% | 1,352,879 |
| Jan 22, 2026 | 463.00 | 469.50 | 458.50 | 463.00 | 463.00 | 0.65% | 623,800 |
| Jan 21, 2026 | 455.00 | 473.00 | 452.50 | 460.00 | 460.00 | 0.66% | 1,354,154 |
| Jan 20, 2026 | 447.00 | 457.00 | 447.00 | 457.00 | 457.00 | 1.56% | 503,619 |
| Jan 19, 2026 | 451.00 | 453.00 | 442.00 | 450.00 | 450.00 | -0.22% | 460,112 |
| Jan 16, 2026 | 452.00 | 453.00 | 445.00 | 451.00 | 451.00 | 0.22% | 582,295 |
| Jan 15, 2026 | 460.00 | 460.00 | 449.00 | 450.00 | 450.00 | -1.96% | 587,581 |
| Jan 14, 2026 | 459.00 | 459.00 | 454.00 | 459.00 | 459.00 | 0.66% | 562,737 |
| Jan 13, 2026 | 469.00 | 469.00 | 452.00 | 456.00 | 456.00 | -1.51% | 863,399 |
| Jan 12, 2026 | 464.00 | 474.00 | 461.50 | 463.00 | 463.00 | 1.54% | 1,802,804 |
| Jan 9, 2026 | 436.00 | 459.50 | 436.00 | 456.00 | 456.00 | 6.42% | 2,662,360 |
| Jan 8, 2026 | 442.00 | 443.00 | 428.50 | 428.50 | 428.50 | -2.28% | 1,062,419 |
| Jan 7, 2026 | 439.00 | 444.00 | 436.00 | 438.50 | 438.50 | 0.34% | 570,626 |
| Jan 6, 2026 | 438.50 | 442.00 | 432.00 | 437.00 | 437.00 | -0.34% | 692,284 |
| Jan 5, 2026 | 439.50 | 443.00 | 436.00 | 438.50 | 438.50 | 0.23% | 738,279 |
| Jan 2, 2026 | 450.00 | 451.50 | 437.00 | 437.50 | 437.50 | -2.67% | 1,125,829 |
| Dec 31, 2025 | 446.00 | 457.50 | 445.00 | 449.50 | 449.50 | 0.78% | 2,213,763 |
| Dec 30, 2025 | 440.00 | 446.00 | 438.00 | 446.00 | 446.00 | 1.48% | 925,564 |
| Dec 29, 2025 | 433.00 | 446.00 | 431.00 | 439.50 | 439.50 | 2.09% | 1,627,085 |
| Dec 26, 2025 | 426.00 | 435.00 | 421.00 | 430.50 | 430.50 | 1.18% | 1,769,381 |
| Dec 24, 2025 | 424.00 | 430.00 | 422.50 | 425.50 | 425.50 | 0.47% | 826,609 |
| Dec 23, 2025 | 424.00 | 427.00 | 422.00 | 423.50 | 423.50 | -0.12% | 710,807 |
| Dec 22, 2025 | 427.00 | 429.50 | 422.00 | 424.00 | 424.00 | 1.19% | 869,724 |
| Dec 19, 2025 | 418.50 | 420.00 | 416.00 | 419.00 | 419.00 | 0.36% | 862,206 |
| Dec 18, 2025 | 418.00 | 419.00 | 413.00 | 417.50 | 417.50 | - | 1,035,250 |
| Dec 17, 2025 | 420.00 | 428.00 | 415.00 | 417.50 | 417.50 | -0.60% | 1,352,905 |
| Dec 16, 2025 | 418.00 | 420.50 | 411.00 | 420.00 | 420.00 | -0.47% | 1,626,391 |
| Dec 15, 2025 | 409.00 | 422.50 | 407.00 | 422.00 | 422.00 | 2.06% | 1,067,613 |
| Dec 12, 2025 | 416.00 | 418.00 | 412.50 | 413.50 | 413.50 | 0.36% | 487,758 |
| Dec 11, 2025 | 422.50 | 428.00 | 412.00 | 412.00 | 412.00 | -2.49% | 1,357,967 |
| Dec 10, 2025 | 435.00 | 436.00 | 418.00 | 422.50 | 422.50 | -5.06% | 2,632,625 |
| Dec 9, 2025 | 447.00 | 451.00 | 444.00 | 445.00 | 445.00 | 0.34% | 422,489 |
| Dec 8, 2025 | 452.50 | 454.50 | 440.50 | 443.50 | 443.50 | 1.03% | 466,256 |
| 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 |