3356.TW - GeoVision Inc.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201933.3033.7033.0033.7033.701,058,000
Oct 16, 201933.5033.8533.1033.1033.101,019,359
Oct 15, 201933.8034.0033.0033.3033.301,030,611
Oct 14, 201934.0034.0032.8533.5033.502,568,470
Oct 09, 201933.1035.3033.1034.4534.459,832,622
Oct 08, 201932.0032.6531.6032.6532.652,811,362
Oct 07, 201930.0030.0029.6029.7029.70139,766
Oct 04, 201930.0030.1529.9029.9529.95114,989
Oct 03, 201929.8030.4029.8030.0530.05102,108
Oct 02, 201930.0530.1029.8529.9029.90152,960
Oct 01, 201930.2530.3029.9530.0530.05129,010
Sep 27, 201930.9030.9030.0030.0530.05440,866
Sep 26, 201931.0531.5030.8030.9030.90171,674
Sep 25, 201931.0031.2530.8030.8030.80118,864
Sep 24, 201930.8031.2530.8031.1531.15133,962
Sep 23, 201930.8030.9530.7530.8530.85159,487
Sep 20, 201930.6531.3530.5531.0531.05201,239
Sep 19, 201930.5030.6530.4030.6030.6096,732
Sep 18, 201930.7030.9030.3530.5030.50230,703
Sep 17, 201930.6030.9530.6030.6530.6588,658
Sep 16, 201931.0031.0030.5530.6030.60166,798
Sep 12, 201931.2031.4030.9031.0031.00282,589
Sep 11, 201931.3531.7531.1531.2031.20135,564
Sep 10, 201931.5031.8031.0031.3031.30224,193
Sep 06, 201932.5032.5531.7031.7531.75229,562
Sep 05, 201932.6533.5032.2032.2032.20852,999
Sep 04, 201932.0032.5532.0032.2032.20126,047
Sep 03, 201932.2032.2531.8032.0032.00128,333
Sep 02, 201931.9033.0031.8032.2032.20562,633
Aug 30, 201931.1031.9031.1031.8031.80353,334
Aug 29, 201931.9031.9530.9531.0031.00331,637
Aug 28, 201931.0031.6531.0031.5531.55234,511
Aug 27, 201931.1531.4530.9031.1031.10169,256
Aug 26, 2019------
Aug 23, 201931.9532.2531.6531.6531.65263,828
Aug 22, 201931.6032.1031.6031.6531.65455,930
Aug 21, 201931.0531.6531.0531.5031.50193,623
Aug 20, 201931.4031.5031.0531.1531.15155,325
Aug 19, 201930.6031.4530.6031.3531.35250,977
Aug 16, 201929.7530.3529.7530.3030.30227,162
Aug 15, 201929.8030.4529.5029.5029.50309,759
Aug 14, 201931.2031.2030.4530.4530.45147,300
Aug 13, 201931.0031.0030.3030.5030.50203,586
Aug 12, 201931.4031.7030.7030.7530.75317,993
Aug 08, 201931.2032.2031.0031.4031.401,125,450
Aug 07, 201929.5530.0029.5529.7529.75145,672
Aug 06, 201928.1029.7028.0529.4029.40289,298
Aug 05, 201930.0030.2529.3029.4029.40395,334
Aug 02, 201930.9530.9530.4030.4030.40231,050
Aug 01, 201930.9031.1530.9031.0031.00256,441
Jul 31, 201931.2531.6531.1031.1531.15261,874
Jul 30, 201932.4032.4031.1031.2531.25478,468
Jul 29, 201933.2033.3032.1532.2532.25453,903
Jul 26, 201932.2533.4532.2532.9532.95546,457
Jul 25, 201932.4532.4532.2032.4532.45228,696
Jul 24, 201932.8532.8532.1532.4532.45211,776
Jul 23, 201931.8533.4531.8532.6532.65804,001
Jul 22, 201932.3532.3531.7031.8031.80153,692
Jul 19, 201932.2032.7032.0032.0032.00423,248
Jul 18, 201933.0033.0532.1532.1532.15274,916
Jul 17, 201932.4033.1532.3532.5032.50345,004
Jul 16, 201933.0533.2532.2032.4032.40578,529
Jul 15, 201931.4033.1531.2032.8032.801,180,982
Jul 12, 201931.0031.0530.8530.8530.85173,566
Jul 11, 201931.2031.3030.8530.9030.90360,552
Jul 10, 201931.4031.7031.1531.2531.25195,516
Jul 09, 201931.9531.9531.3531.4031.40142,530
Jul 08, 201931.7532.1031.6531.7031.70211,380
Jul 05, 201931.7031.9031.5031.6031.60156,289
Jul 04, 201931.7031.9531.3031.6531.65169,223
Jul 03, 201932.0032.2031.4031.4031.40298,530
Jul 02, 201931.6532.2031.6031.9031.90302,428
Jul 01, 201931.5032.0031.3031.6531.65490,427
Jun 28, 201931.4031.6031.0031.4031.40416,031
Jun 27, 201931.9532.2031.2031.3531.35817,565
Jun 26, 201932.8533.2031.8031.8531.85780,654
Jun 25, 201933.4033.5032.8032.9532.95411,047
Jun 24, 201933.3033.6033.1033.3033.30276,981
Jun 21, 201933.6533.6533.1033.1533.15324,834
Jun 20, 201933.1033.6033.1033.4033.40439,503
Jun 19, 201933.7033.7032.9033.1033.10448,451
Jun 18, 201933.2533.6033.1533.1533.15272,828
Jun 17, 201933.7533.9533.1533.4533.45395,369
Jun 14, 201934.2034.2033.7033.7533.75256,558
Jun 13, 201933.4534.3033.4034.1034.10521,681
Jun 12, 201933.5033.8533.3033.4533.45348,520
Jun 11, 201934.0034.1033.6033.6033.60585,356
Jun 10, 201934.2034.4033.3534.0034.00688,374
Jun 06, 201934.4534.4533.2533.8533.851,380,010
Jun 05, 201936.0036.0034.3534.7534.751,675,288
Jun 04, 201936.4536.4535.2535.4035.401,865,405
Jun 03, 201935.0036.9035.0036.3536.354,893,224
May 31, 201935.5535.6534.8034.8034.801,452,500
May 30, 201936.0036.3035.3035.3535.351,496,855
May 29, 201935.3036.1035.1535.4535.451,415,897
May 28, 201936.0038.0035.5035.8035.805,274,206
May 27, 201935.6035.8034.2035.5035.501,853,853
May 24, 201935.5536.4034.9535.6035.606,558,543
May 23, 201934.0035.3033.1035.3035.3010,500,800
May 22, 201929.9032.1029.5532.1032.101,874,628
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...