GeoVision, Inc.(TW:3356)
NT$65.50+1.20 (+1.87%)
TW:3356
GeoVision, Inc. historical prices
NT$65.50
At close:+1.20 (+1.87%)
GeoVision, Inc. (3356) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 64.50 | 65.80 | 64.30 | 65.50 | 65.50 | +1.87% | 220,639 | 0.50 |
| Nov 10, 2026 | 65.00 | 65.90 | 63.60 | 64.30 | 64.30 | +3.21% | 324,308 | 0.72 |
| Nov 09, 2026 | 62.90 | 66.00 | 62.90 | 63.70 | 63.70 | +2.25% | 248,351 | 0.54 |
| Nov 06, 2026 | 59.00 | 63.20 | 59.00 | 62.30 | 62.30 | -3.56% | 534,890 | 1.18 |
| Nov 05, 2026 | 66.60 | 67.00 | 64.50 | 64.60 | 64.60 | -3.00% | 250,752 | 0.55 |
| Nov 04, 2026 | 67.70 | 67.70 | 64.50 | 66.60 | 66.60 | 0.00% | 410,797 | 0.91 |
| Nov 03, 2026 | 70.50 | 70.50 | 66.60 | 66.60 | 66.60 | -4.86% | 399,290 | 0.89 |
| Nov 02, 2026 | 69.10 | 70.30 | 68.50 | 70.00 | 70.00 | +0.43% | 271,135 | 0.60 |
| Oct 30, 2026 | 71.50 | 71.50 | 69.20 | 69.70 | 69.70 | -2.65% | 247,229 | 0.55 |
| Oct 29, 2026 | 71.70 | 71.80 | 70.70 | 71.60 | 71.60 | +0.42% | 188,513 | 0.42 |
| Oct 28, 2026 | 71.40 | 72.20 | 70.90 | 71.30 | 71.30 | +0.42% | 216,095 | 0.47 |
| Oct 27, 2026 | 72.40 | 72.50 | 70.50 | 71.00 | 71.00 | -0.84% | 229,328 | 0.50 |
| Oct 26, 2026 | 71.60 | 74.60 | 71.60 | 71.60 | 71.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 71.60 | 74.60 | 71.60 | 71.60 | 71.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 74.20 | 74.60 | 71.60 | 71.60 | 71.60 | -2.72% | 404,003 | 0.86 |
| Oct 21, 2026 | 73.90 | 74.60 | 73.50 | 73.60 | 73.60 | +0.68% | 294,287 | 0.63 |
| Oct 20, 2026 | 73.50 | 74.10 | 73.00 | 73.10 | 73.10 | +0.14% | 337,052 | 0.72 |
| Oct 19, 2026 | 73.20 | 73.50 | 71.40 | 73.00 | 73.00 | -0.41% | 374,669 | 0.80 |
| Oct 16, 2026 | 73.30 | 74.00 | 71.80 | 73.30 | 73.30 | +1.10% | 467,582 | 1.01 |
| Oct 15, 2026 | 74.20 | 75.20 | 71.90 | 72.50 | 72.50 | -4.10% | 856,951 | 1.88 |
| Oct 14, 2026 | 75.20 | 77.80 | 74.10 | 75.60 | 75.60 | -1.18% | 2,768,678 | 6.51 |
| Oct 13, 2026 | 69.60 | 76.50 | 69.50 | 76.50 | 76.50 | +9.91% | 3,345,408 | 8.91 |
| Oct 12, 2026 | 68.50 | 69.80 | 68.40 | 69.60 | 69.60 | +4.35% | 771,011 | 2.09 |
| Oct 09, 2026 | 66.70 | 67.50 | 66.60 | 66.70 | 66.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 67.50 | 67.50 | 66.60 | 66.70 | 66.70 | -1.33% | 223,140 | 0.59 |
| Oct 07, 2026 | 68.00 | 68.10 | 67.30 | 67.60 | 67.60 | +0.15% | 210,395 | 0.56 |
| Oct 06, 2026 | 67.60 | 68.00 | 67.20 | 67.50 | 67.50 | +0.15% | 371,891 | 0.99 |
| Oct 05, 2026 | 66.80 | 67.60 | 66.20 | 67.40 | 67.40 | +0.90% | 415,005 | 1.11 |
| Oct 02, 2026 | 65.80 | 66.80 | 65.40 | 66.80 | 66.80 | +1.67% | 173,373 | 0.45 |
| Oct 01, 2026 | 66.40 | 66.50 | 65.50 | 65.70 | 65.70 | -0.45% | 212,121 | 0.55 |
| Sep 30, 2026 | 66.40 | 66.40 | 65.70 | 66.00 | 66.00 | +0.61% | 162,786 | 0.42 |
| Sep 29, 2026 | 65.20 | 66.70 | 65.00 | 65.60 | 65.60 | +0.61% | 195,733 | 0.50 |
| Sep 28, 2026 | 65.20 | 66.10 | 64.20 | 65.20 | 65.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 65.20 | 66.10 | 64.20 | 65.20 | 65.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 65.30 | 66.10 | 64.20 | 65.20 | 65.20 | -0.15% | 354,461 | 0.80 |
| Sep 23, 2026 | 67.00 | 67.10 | 65.30 | 65.30 | 65.30 | -2.54% | 426,256 | 0.94 |
| Sep 22, 2026 | 68.60 | 68.60 | 67.00 | 67.00 | 67.00 | -2.33% | 394,706 | 0.87 |
| Sep 21, 2026 | 72.90 | 72.90 | 68.00 | 68.60 | 68.60 | -1.71% | 470,515 | 1.03 |
| Sep 18, 2026 | 69.79 | 70.50 | 69.56 | 69.79 | 69.79 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 69.79 | 70.50 | 69.56 | 69.79 | 69.79 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 69.79 | 70.50 | 69.56 | 69.79 | 69.79 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 69.79 | 70.50 | 69.56 | 69.79 | 69.79 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 69.79 | 70.50 | 69.56 | 69.79 | 69.79 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 69.79 | 70.50 | 69.56 | 69.79 | 69.79 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 70.50 | 70.50 | 69.56 | 69.79 | 69.79 | +2.57% | 0 | 0.00 |
| Sep 09, 2026 | 70.49 | 70.49 | 69.56 | 69.79 | 68.04 | -0.34% | 536,055 | 0.99 |
| Sep 08, 2026 | 70.26 | 70.61 | 69.91 | 70.03 | 68.27 | -1.16% | 354,716 | 0.64 |
| Sep 07, 2026 | 72.02 | 72.26 | 70.61 | 70.85 | 69.07 | -1.63% | 439,411 | 0.77 |
| Sep 04, 2026 | 73.55 | 73.55 | 71.90 | 72.02 | 70.22 | -1.76% | 531,082 | 0.92 |
| Sep 03, 2026 | 74.61 | 74.73 | 73.08 | 73.32 | 71.48 | -1.27% | 446,877 | 0.77 |
