G-Tech Optoelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 23.600 | 24.400 | 23.600 | 23.800 | 23.800 | 334,181 |
| 2024-05-06 | 23.200 | 23.700 | 23.100 | 23.550 | 23.550 | 202,929 |
| 2024-05-03 | 23.350 | 23.800 | 23.150 | 23.200 | 23.200 | 211,126 |
| 2024-05-02 | 23.600 | 23.600 | 23.050 | 23.350 | 23.350 | 198,660 |
| 2024-04-30 | 23.200 | 23.700 | 23.000 | 23.600 | 23.600 | 705,842 |
| 2024-04-29 | 22.800 | 23.350 | 22.800 | 23.200 | 23.200 | 400,943 |
| 2024-04-26 | 22.950 | 23.000 | 22.700 | 22.750 | 22.750 | 229,439 |
| 2024-04-25 | 22.850 | 23.200 | 22.800 | 22.800 | 22.800 | 316,426 |
| 2024-04-24 | 23.300 | 23.500 | 22.850 | 23.250 | 23.250 | 362,311 |
| 2024-04-23 | 23.300 | 23.350 | 22.850 | 23.200 | 23.200 | 316,324 |
| 2024-04-22 | 22.850 | 23.450 | 22.700 | 23.100 | 23.100 | 435,216 |
| 2024-04-19 | 23.750 | 23.750 | 22.500 | 22.850 | 22.850 | 763,246 |
| 2024-04-18 | 24.000 | 24.100 | 23.800 | 23.900 | 23.900 | 191,867 |
| 2024-04-17 | 23.600 | 24.250 | 23.600 | 24.100 | 24.100 | 416,347 |
| 2024-04-16 | 24.350 | 24.350 | 23.650 | 23.700 | 23.700 | 697,345 |
| 2024-04-15 | 25.000 | 25.000 | 24.400 | 24.400 | 24.400 | 548,514 |
| 2024-04-12 | 25.100 | 25.350 | 24.850 | 25.050 | 25.050 | 472,075 |
| 2024-04-11 | 26.000 | 26.100 | 24.950 | 25.050 | 25.050 | 741,808 |
| 2024-04-10 | 25.000 | 26.100 | 24.900 | 25.650 | 25.650 | 1,409,609 |
| 2024-04-09 | 24.800 | 25.500 | 24.650 | 24.800 | 24.800 | 588,730 |
| 2024-04-08 | 24.350 | 24.500 | 24.150 | 24.350 | 24.350 | 309,139 |
| 2024-04-03 | 25.100 | 25.100 | 24.500 | 24.500 | 24.500 | 378,554 |
| 2024-04-02 | 25.450 | 25.450 | 25.050 | 25.100 | 25.100 | 386,267 |
| 2024-04-01 | 24.900 | 25.200 | 24.650 | 25.100 | 25.100 | 738,673 |
| 2024-03-29 | 26.200 | 26.750 | 25.300 | 25.550 | 25.550 | 2,101,000 |
| 2024-03-28 | 23.700 | 26.150 | 23.700 | 26.150 | 26.150 | 2,051,790 |
| 2024-03-27 | 23.700 | 24.200 | 23.500 | 23.800 | 23.800 | 609,040 |
| 2024-03-26 | 24.750 | 24.750 | 23.600 | 23.700 | 23.700 | 775,456 |
| 2024-03-25 | 24.500 | 24.550 | 24.100 | 24.400 | 24.400 | 384,316 |
| 2024-03-22 | 24.100 | 24.300 | 23.750 | 24.100 | 24.100 | 589,513 |
| 2024-03-21 | 24.200 | 24.350 | 24.000 | 24.100 | 24.100 | 472,536 |
| 2024-03-20 | 24.700 | 24.700 | 24.050 | 24.100 | 24.100 | 720,078 |
| 2024-03-19 | 25.500 | 25.500 | 24.700 | 24.800 | 24.800 | 448,910 |
| 2024-03-18 | 25.350 | 25.350 | 24.850 | 24.950 | 24.950 | 537,874 |
| 2024-03-15 | 25.400 | 25.700 | 25.100 | 25.350 | 25.350 | 759,194 |
| 2024-03-14 | 24.500 | 25.150 | 24.500 | 25.150 | 25.150 | 827,098 |
| 2024-03-13 | 25.300 | 25.500 | 24.400 | 24.650 | 24.650 | 633,406 |
| 2024-03-12 | 24.600 | 25.300 | 24.600 | 25.000 | 25.000 | 721,843 |
| 2024-03-11 | 24.650 | 24.850 | 24.150 | 24.500 | 24.500 | 914,814 |
| 2024-03-08 | 25.400 | 25.700 | 24.650 | 24.850 | 24.850 | 930,087 |
| 2024-03-07 | 25.400 | 26.250 | 25.250 | 25.750 | 25.750 | 1,501,207 |
| 2024-03-06 | 26.350 | 26.400 | 24.900 | 25.100 | 25.100 | 4,245,275 |
| 2024-03-05 | 27.600 | 28.300 | 27.550 | 27.650 | 27.650 | 717,025 |
| 2024-03-04 | 27.350 | 28.100 | 27.200 | 27.550 | 27.550 | 852,615 |
| 2024-03-01 | 27.700 | 27.900 | 27.200 | 27.350 | 27.350 | 643,091 |
| 2024-02-29 | 27.800 | 27.950 | 27.050 | 27.600 | 27.600 | 702,544 |
| 2024-02-27 | 30.000 | 30.050 | 27.150 | 27.800 | 27.800 | 1,959,000 |
| 2024-02-26 | 29.300 | 30.200 | 29.250 | 29.750 | 29.750 | 1,104,388 |
| 2024-02-23 | 29.450 | 29.650 | 29.000 | 29.000 | 29.000 | 824,373 |
| 2024-02-22 | 30.500 | 30.500 | 29.400 | 29.400 | 29.400 | 1,242,051 |
| 2024-02-21 | 29.900 | 31.000 | 29.700 | 30.400 | 30.400 | 1,733,382 |
| 2024-02-20 | 30.000 | 30.300 | 29.200 | 30.000 | 30.000 | 1,937,267 |
| 2024-02-19 | 28.800 | 30.500 | 28.800 | 29.950 | 29.950 | 1,838,489 |
| 2024-02-16 | 28.950 | 29.350 | 28.350 | 28.950 | 28.950 | 829,070 |
| 2024-02-15 | 27.650 | 29.450 | 27.650 | 28.950 | 28.950 | 1,411,762 |
| 2024-02-05 | 27.950 | 28.000 | 27.000 | 27.350 | 27.350 | 1,260,212 |
| 2024-02-02 | 28.750 | 28.750 | 28.050 | 28.050 | 28.050 | 1,060,406 |
| 2024-02-01 | 29.050 | 29.700 | 28.350 | 28.350 | 28.350 | 1,416,402 |
| 2024-01-31 | 29.950 | 30.350 | 29.150 | 29.200 | 29.200 | 1,205,661 |
| 2024-01-30 | 30.200 | 30.200 | 29.500 | 29.600 | 29.600 | 1,247,565 |
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.