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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

GeoVision Inc. (3356.TW) TAI