GeoVision Inc. - 3356.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	45.5	44.55	44.55	45.5	44.4	318,080
November 06, 2025	45.5	45.9	45.9	45.9	45.05	215,087
November 05, 2025	46.05	45.3	45.3	46.05	44.9	251,599
November 04, 2025	47	46.1	46.1	47	46.1	274,695
November 03, 2025	46.4	46.95	46.95	47.45	46.2	335,177
October 31, 2025	47.35	46.3	46.3	47.4	45.9	325,779
October 30, 2025	47.85	46.5	46.5	47.85	46.25	504,804
October 29, 2025	47.25	47.6	47.6	48.2	47.05	941,999
October 28, 2025	47.6	46.75	46.75	47.65	46.15	597,101
October 27, 2025	45.5	47.05	47.05	47.2	45.5	864,579
October 23, 2025	44.75	45	45	46.05	44.45	429,359
October 22, 2025	44.45	44.75	44.75	44.9	44.35	201,150
October 21, 2025	43.85	44.4	44.4	44.7	43.85	225,011
October 20, 2025	43.85	44.1	44.1	44.2	43.5	230,988
October 17, 2025	44	43.85	43.85	44.65	43.75	405,113
October 16, 2025	43.85	44.25	44.25	44.4	43.55	356,900
October 15, 2025	43.8	43.7	43.7	43.8	43.2	257,104
October 14, 2025	44.6	43.55	43.55	45.1	43.5	551,144
October 13, 2025	44.2	44.3	44.3	44.5	43.15	642,747
October 09, 2025	45.5	45.4	45.4	46.05	45.35	493,191
October 08, 2025	46.6	45.65	45.65	46.6	45.5	528,281
October 07, 2025	47.25	46.7	46.7	47.25	46.4	570,694
October 03, 2025	48.55	47.2	47.2	48.55	46.2	1.27M
October 02, 2025	53.2	52.8	48.8	53.5	52.8	1.5M
October 01, 2025	53.5	53	48.98	54	52.9	894,234
September 30, 2025	52.7	53.2	49.17	53.2	52.5	510,368
September 29, 2025	52.7	52.7	48.71	52.7	52.7	0
September 26, 2025	53.9	52.7	52.7	53.9	52.1	681,234
September 25, 2025	54.5	54	54	54.8	53.9	623,038
September 24, 2025	54.8	54.5	54.5	55.6	54	688,512
September 23, 2025	54.2	54.2	54.2	55	53.1	806,756
September 22, 2025	54	53.6	53.6	54	53.1	317,195
September 19, 2025	53.2	53.6	53.6	54	53	448,161
September 18, 2025	52.9	53.1	53.1	54.5	52.8	1.28M
September 17, 2025	52.7	52.1	52.1	53.3	52	446,882
September 16, 2025	52.4	52.3	52.3	52.8	52.1	317,675
September 15, 2025	52.8	52.4	52.4	53	51.9	411,467
September 12, 2025	51.9	52	52	52.4	51.5	396,121
September 11, 2025	50.8	51	51	51.9	50.8	410,903
September 10, 2025	49.95	50.7	50.7	51	49.95	240,813
September 09, 2025	50.5	50	50	50.8	49.6	341,614
September 08, 2025	50.5	50.5	50.5	50.9	50.3	144,772
September 05, 2025	50.4	50.5	50.5	50.6	49.95	193,260
September 04, 2025	50	50.4	50.4	50.9	50	192,887
September 03, 2025	49.7	49.7	49.7	50.3	49.65	190,450
September 02, 2025	50.5	49.65	49.65	50.8	49.2	490,480
September 01, 2025	52	50.5	50.5	52.5	50.4	793,793
August 29, 2025	53.5	52.5	52.5	53.5	52	391,115
August 28, 2025	52.6	53	53	54.9	52.6	1.14M
August 27, 2025	52.8	52.6	52.6	53.2	52.4	400,236
August 26, 2025	51.7	52.3	52.3	52.8	51.7	264,647
August 25, 2025	51.5	51.9	51.9	52.5	51.5	375,638
August 22, 2025	52.2	51.1	51.1	52.2	50.5	429,273
August 21, 2025	52.6	52.4	52.4	53.2	52	390,204
August 20, 2025	52.3	52	52	53	51.4	644,745
August 19, 2025	51.6	52.3	52.3	53.1	51.2	752,981
August 18, 2025	51.3	51.6	51.6	52	51	252,433
August 15, 2025	51	51.3	51.3	51.4	50.7	231,569
August 14, 2025	51	51	51	51.4	50.6	257,010
August 13, 2025	51.3	51.1	51.1	52.3	50.5	442,779

GeoVision Inc. (3356.TW) TAI