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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	47.85	48.35	48.35	48.65	47.85	472,529
January 13, 2026	47.6	47.85	47.85	48.05	47.55	387,989
January 12, 2026	47.15	47.45	47.45	47.6	46.95	330,421
January 09, 2026	46.65	46.55	46.55	47	45.95	176,978
January 08, 2026	47.5	46.7	46.7	47.5	46.7	258,505
January 07, 2026	47.15	47.5	47.5	47.6	47.1	282,892
January 06, 2026	47.25	47.1	47.1	47.6	47.1	260,168
January 05, 2026	47.5	47.25	47.25	48.3	47.05	348,454
January 02, 2026	47.05	47.3	47.3	47.7	47.05	264,262
December 31, 2025	47.55	47	47	47.6	46.95	197,652
December 30, 2025	47.6	46.75	46.75	47.6	46.35	259,168
December 29, 2025	46.6	47.6	47.6	48.25	46.6	440,703
December 26, 2025	47.55	46.45	46.45	47.55	46.15	188,217
December 24, 2025	47.65	47	47	47.85	47	183,908
December 23, 2025	47.45	47.45	47.45	47.9	47.4	507,456
December 22, 2025	46.4	46.9	46.9	47.6	46.4	574,869
December 19, 2025	45.55	45.35	45.35	45.65	45	90,706
December 18, 2025	45.2	44.9	44.9	45.2	44.8	160,819
December 17, 2025	44.9	45.25	45.25	45.8	44.9	106,219
December 16, 2025	45.9	45	45	45.9	44.95	236,648
December 15, 2025	45.65	45.5	45.5	46	45.25	107,172
December 12, 2025	45.4	45.75	45.75	46.2	45.4	114,023
December 11, 2025	45.65	45.6	45.6	45.85	45.1	293,230
December 10, 2025	46.7	46.2	46.2	46.9	46.2	171,529
December 09, 2025	47.5	46.65	46.65	47.5	45.95	573,303
December 08, 2025	47.15	47.45	47.45	47.8	46.65	271,885
December 05, 2025	48.25	46.9	46.9	48.25	46.9	329,456
December 04, 2025	48.45	48	48	48.45	47.8	138,085
December 03, 2025	48	47.95	47.95	48.3	47.45	135,994
December 02, 2025	48.4	47.95	47.95	49.05	47.65	381,695
December 01, 2025	48.15	47.6	47.6	48.5	47.6	143,756
November 28, 2025	48.4	48.2	48.2	48.4	47.8	96,897
November 27, 2025	48.8	48.3	48.3	48.8	47.8	230,273
November 26, 2025	47.05	48.4	48.4	48.8	47.05	504,428
November 25, 2025	47.5	47.05	47.05	47.5	46.45	228,695
November 24, 2025	47.5	46.85	46.85	48.6	46.8	286,789
November 21, 2025	47.25	46.8	46.8	47.9	46.8	315,343
November 20, 2025	47.5	47.95	47.95	48.3	47.2	295,130
November 19, 2025	46.95	46.75	46.75	47.5	46.4	226,886
November 18, 2025	47.8	46.85	46.85	48.05	46.65	413,131
November 17, 2025	49.75	47.8	47.8	50.5	47.75	923,458
November 14, 2025	47.2	49.1	49.1	50.9	47.2	2.99M
November 13, 2025	46.15	46.3	46.3	46.45	45.7	222,935
November 12, 2025	46.5	45.8	45.8	46.5	45.65	745,686
November 11, 2025	45.35	46.95	46.95	47.35	45.35	614,707
November 10, 2025	44.6	45.2	45.2	45.2	44.2	251,114
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

GeoVision Inc. (3356.TW) TAI