G-Tech Optoelectronics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	30.550	30.550	28.700	30.050	30.050	1,550,343
2024-01-26	29.850	30.300	29.500	30.000	30.000	1,632,657
2024-01-25	31.750	31.750	29.850	29.850	29.850	4,596,266
2024-01-24	29.350	32.000	29.350	31.700	31.700	6,982,564
2024-01-23	26.650	29.300	26.650	29.300	29.300	5,682,347
2024-01-22	26.600	27.300	26.200	26.650	26.650	941,234
2024-01-19	26.500	27.300	26.100	26.100	26.100	2,272,657
2024-01-18	26.750	28.800	26.250	27.550	27.550	2,678,097
2024-01-17	27.800	27.800	26.150	26.750	26.750	2,877,568
2024-01-16	25.900	28.000	25.450	28.000	28.000	5,163,265
2024-01-15	24.350	26.150	23.900	26.150	26.150	3,487,326
2024-01-12	24.200	24.350	23.800	23.800	23.800	447,370
2024-01-11	23.650	24.600	23.650	24.200	24.200	810,477
2024-01-10	23.800	23.800	23.450	23.450	23.450	386,990
2024-01-09	24.200	24.350	23.700	23.850	23.850	417,542
2024-01-08	23.450	24.450	23.450	24.200	24.200	519,165
2024-01-05	23.600	24.350	23.350	23.750	23.750	468,819
2024-01-04	23.300	23.950	23.300	23.600	23.600	416,041
2024-01-03	23.850	24.150	23.650	23.750	23.750	345,568
2024-01-02	24.300	24.300	23.950	24.050	24.050	310,236
2023-12-29	24.350	24.650	24.050	24.350	24.350	300,957
2023-12-28	24.400	24.450	24.100	24.200	24.200	432,279
2023-12-27	24.450	25.150	24.400	24.500	24.500	700,269
2023-12-26	24.200	24.550	24.150	24.350	24.350	581,839
2023-12-25	23.650	24.750	23.650	24.200	24.200	835,582
2023-12-22	23.500	23.850	23.300	23.550	23.550	362,180
2023-12-21	23.550	23.800	23.200	23.500	23.500	435,357
2023-12-20	23.500	23.600	23.300	23.600	23.600	373,539
2023-12-19	24.150	24.700	23.100	23.100	23.100	1,314,167
2023-12-18	25.900	25.900	24.250	24.350	24.350	1,326,506
2023-12-15	23.400	25.500	23.200	25.500	25.500	2,853,482
2023-12-14	23.000	23.650	23.000	23.400	23.400	711,802
2023-12-13	23.150	23.300	22.650	22.700	22.700	899,218
2023-12-12	23.700	23.800	23.150	23.150	23.150	477,006
2023-12-11	23.100	23.850	23.050	23.750	23.750	601,594
2023-12-08	23.750	23.750	23.200	23.400	23.400	576,228
2023-12-07	22.750	24.000	22.650	23.550	23.550	872,145
2023-12-06	22.950	23.350	22.850	22.850	22.850	529,266
2023-12-05	23.000	23.700	23.000	23.050	23.050	723,510
2023-12-04	23.500	23.850	23.400	23.450	23.450	745,720
2023-12-01	23.700	23.700	23.200	23.500	23.500	606,830
2023-11-30	23.200	23.850	23.200	23.700	23.700	1,068,817
2023-11-29	22.250	23.900	22.250	23.400	23.400	1,530,311
2023-11-28	22.150	22.800	22.150	22.200	22.200	712,957
2023-11-27	22.100	22.550	21.800	22.150	22.150	839,561
2023-11-24	22.200	22.500	21.750	21.800	21.800	1,054,759
2023-11-23	22.500	23.200	22.300	22.500	22.500	1,353,277
2023-11-22	22.850	22.850	22.100	22.200	22.200	1,556,989
2023-11-21	22.600	24.200	22.400	22.850	22.850	4,063,780
2023-11-20	20.550	22.400	20.500	22.400	22.400	3,588,889
2023-11-17	18.550	20.400	18.500	20.400	20.400	2,432,937
2023-11-16	18.550	19.350	18.250	18.550	18.550	1,627,255
2023-11-15	17.000	18.550	17.000	18.550	18.550	1,563,812
2023-11-14	16.750	17.100	16.750	16.900	16.900	275,776
2023-11-13	17.000	17.500	16.450	16.700	16.700	526,293
2023-11-10	16.950	17.300	16.850	17.150	17.150	222,633
2023-11-09	17.000	17.100	16.850	16.900	16.900	195,368
2023-11-08	16.850	17.200	16.850	17.000	17.000	135,468
2023-11-07	17.200	17.300	17.100	17.100	17.100	116,451
2023-11-06	17.200	17.250	17.100	17.200	17.200	166,606

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.