G-Tech Optoelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 25.300 | 25.450 | 24.700 | 24.850 | 24.850 | 890,094 |
| 2024-08-01 | 25.300 | 25.750 | 25.300 | 25.650 | 25.650 | 796,010 |
| 2024-07-31 | 24.850 | 25.400 | 24.700 | 25.200 | 25.200 | 628,686 |
| 2024-07-30 | 24.150 | 25.000 | 24.150 | 24.850 | 24.850 | 702,626 |
| 2024-07-29 | 25.000 | 25.200 | 24.000 | 24.350 | 24.350 | 1,261,041 |
| 2024-07-26 | 24.300 | 25.150 | 24.150 | 25.000 | 25.000 | 916,126 |
| 2024-07-23 | 26.000 | 26.100 | 25.100 | 25.300 | 25.300 | 1,181,748 |
| 2024-07-22 | 27.000 | 27.000 | 25.050 | 25.600 | 25.600 | 3,445,555 |
| 2024-07-19 | 29.400 | 29.400 | 27.100 | 27.100 | 27.100 | 7,492,288 |
| 2024-07-18 | 29.100 | 30.300 | 28.800 | 30.100 | 30.100 | 2,539,715 |
| 2024-07-17 | 30.350 | 31.050 | 29.850 | 29.900 | 29.900 | 2,807,448 |
| 2024-07-16 | 31.650 | 31.650 | 29.700 | 30.000 | 30.000 | 2,624,953 |
| 2024-07-15 | 30.100 | 30.650 | 29.450 | 29.900 | 29.900 | 1,657,026 |
| 2024-07-12 | 30.400 | 30.750 | 29.600 | 30.000 | 30.000 | 1,820,180 |
| 2024-07-11 | 29.850 | 31.300 | 29.850 | 30.500 | 30.500 | 2,609,315 |
| 2024-07-10 | 29.800 | 30.700 | 29.100 | 30.000 | 30.000 | 2,534,233 |
| 2024-07-09 | 30.450 | 30.500 | 28.600 | 30.200 | 30.200 | 8,165,428 |
| 2024-07-08 | 32.000 | 32.750 | 31.000 | 31.750 | 31.750 | 3,389,644 |
| 2024-07-05 | 30.900 | 32.700 | 30.850 | 32.000 | 32.000 | 4,788,516 |
| 2024-07-04 | 31.000 | 31.750 | 30.000 | 30.500 | 30.500 | 4,196,146 |
| 2024-07-03 | 30.300 | 31.350 | 30.250 | 30.850 | 30.850 | 2,292,998 |
| 2024-07-02 | 31.000 | 31.250 | 30.300 | 30.650 | 30.650 | 2,903,557 |
| 2024-07-01 | 30.100 | 30.900 | 30.000 | 30.350 | 30.350 | 4,194,745 |
| 2024-06-28 | 31.550 | 33.050 | 30.850 | 30.900 | 30.900 | 6,907,854 |
| 2024-06-27 | 32.800 | 32.800 | 31.400 | 31.450 | 31.450 | 5,770,190 |
| 2024-06-26 | 30.800 | 33.200 | 30.700 | 33.000 | 33.000 | 12,413,695 |
| 2024-06-25 | 29.550 | 31.500 | 28.500 | 30.700 | 30.700 | 9,714,073 |
| 2024-06-24 | 26.350 | 29.900 | 26.050 | 29.800 | 29.800 | 11,567,590 |
| 2024-06-21 | 27.300 | 27.300 | 26.350 | 27.200 | 27.200 | 1,329,433 |
| 2024-06-20 | 26.750 | 27.600 | 26.750 | 27.300 | 27.300 | 1,506,430 |
| 2024-06-19 | 28.500 | 28.500 | 26.500 | 26.550 | 26.550 | 1,956,728 |
| 2024-06-18 | 28.950 | 28.950 | 27.900 | 28.100 | 28.100 | 2,696,114 |
| 2024-06-17 | 27.600 | 29.250 | 27.550 | 28.950 | 28.950 | 5,313,548 |
| 2024-06-14 | 24.350 | 26.750 | 24.250 | 26.750 | 26.750 | 2,641,819 |
| 2024-06-13 | 24.500 | 24.700 | 24.250 | 24.350 | 24.350 | 535,867 |
| 2024-06-12 | 24.000 | 24.600 | 23.900 | 24.500 | 24.500 | 784,861 |
| 2024-06-11 | 24.550 | 25.050 | 24.000 | 24.100 | 24.100 | 878,343 |
| 2024-06-07 | 23.950 | 24.600 | 23.800 | 24.500 | 24.500 | 1,221,391 |
| 2024-06-06 | 23.900 | 24.550 | 23.650 | 23.850 | 23.850 | 797,081 |
| 2024-06-05 | 23.550 | 23.950 | 23.400 | 23.800 | 23.800 | 968,205 |
| 2024-06-04 | 25.050 | 25.300 | 23.800 | 23.800 | 23.800 | 946,531 |
| 2024-06-03 | 24.950 | 25.050 | 24.750 | 24.950 | 24.950 | 343,825 |
| 2024-05-31 | 25.350 | 25.350 | 24.900 | 25.000 | 25.000 | 438,150 |
| 2024-05-30 | 25.400 | 25.700 | 24.950 | 25.200 | 25.200 | 608,686 |
| 2024-05-29 | 25.450 | 26.600 | 25.350 | 25.600 | 25.600 | 1,258,811 |
| 2024-05-28 | 25.700 | 25.800 | 25.050 | 25.250 | 25.250 | 1,468,677 |
| 2024-05-27 | 23.972 | 25.070 | 23.972 | 24.927 | 24.927 | 1,192,940 |
| 2024-05-24 | 24.020 | 24.259 | 23.495 | 23.924 | 23.924 | 670,605 |
| 2024-05-23 | 23.829 | 25.500 | 23.686 | 24.354 | 24.354 | 1,710,366 |
| 2024-05-22 | 23.399 | 23.877 | 23.065 | 23.877 | 23.877 | 731,714 |
| 2024-05-21 | 23.447 | 23.733 | 23.113 | 23.399 | 23.399 | 508,206 |
| 2024-05-20 | 23.208 | 23.447 | 23.065 | 23.399 | 23.399 | 426,383 |
| 2024-05-17 | 24.000 | 24.300 | 23.700 | 24.150 | 24.150 | 349,563 |
| 2024-05-16 | 23.800 | 24.000 | 23.450 | 24.000 | 24.000 | 267,785 |
| 2024-05-15 | 23.600 | 23.950 | 23.450 | 23.450 | 23.450 | 188,175 |
| 2024-05-14 | 24.250 | 24.250 | 23.500 | 23.600 | 23.600 | 137,651 |
| 2024-05-13 | 23.950 | 23.950 | 23.300 | 23.550 | 23.550 | 245,911 |
| 2024-05-10 | 24.200 | 24.500 | 23.850 | 23.950 | 23.950 | 209,286 |
| 2024-05-09 | 24.300 | 24.700 | 24.200 | 24.200 | 24.200 | 370,514 |
| 2024-05-08 | 23.850 | 25.000 | 23.800 | 24.500 | 24.500 | 694,463 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.