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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	47	46.5	46.5	47.3	46.25	346,867
February 10, 2026	46.9	47.25	47.25	47.5	46.8	199,780
February 09, 2026	47.8	47.3	47.3	47.8	47.2	129,468
February 06, 2026	47.85	47.1	47.1	47.85	46.7	313,095
February 05, 2026	48.8	48.25	48.25	49.35	48.2	244,786
February 04, 2026	48.05	48.8	48.8	48.95	48.05	188,102
February 03, 2026	48.4	48.3	48.3	48.8	48.05	197,074
February 02, 2026	47.9	48.05	48.05	48.3	47.4	291,662
January 30, 2026	48.85	48	48	48.85	47.45	408,021
January 29, 2026	49.35	48.7	48.7	49.45	48.65	500,058
January 28, 2026	49.9	49.35	49.35	50.1	49.3	417,384
January 27, 2026	51.4	49.9	49.9	51.4	49.9	639,212
January 26, 2026	52.9	51.4	51.4	53.7	51.2	1.77M
January 23, 2026	49.05	50.7	50.7	51.4	49.05	1.13M
January 22, 2026	49.3	49.15	49.15	49.6	48.65	438,602
January 21, 2026	49.6	49.15	49.15	49.7	48	547,658
January 20, 2026	50.6	49.6	49.6	50.9	49.6	564,697
January 19, 2026	49.8	50	50	50.8	49.05	936,901
January 16, 2026	49.45	49.25	49.25	50	49	900,222
January 15, 2026	48.6	48.65	48.65	48.7	48	261,772
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

GeoVision Inc. (3356.TW) TAI