G-Tech Optoelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	17.250	17.350	16.950	17.000	17.000	215,661
2023-11-02	16.700	17.650	16.700	17.250	17.250	321,625
2023-11-01	16.900	16.900	16.500	16.700	16.700	274,668
2023-10-31	17.100	17.250	16.500	16.500	16.500	353,533
2023-10-30	17.800	17.800	16.950	17.050	17.050	538,399
2023-10-27	17.900	18.050	17.750	17.800	17.800	145,138
2023-10-26	18.050	18.150	17.850	17.900	17.900	239,996
2023-10-25	18.050	18.400	18.050	18.300	18.300	261,512
2023-10-24	18.600	18.600	17.850	17.900	17.900	512,298
2023-10-23	19.900	19.900	18.400	18.600	18.600	784,759
2023-10-20	20.439	20.439	20.439	20.439	20.439	0
2023-10-19	20.439	20.439	20.439	20.439	20.439	0
2023-10-18	20.439	20.439	20.439	20.439	20.439	0
2023-10-17	20.439	20.439	20.439	20.439	20.439	0
2023-10-16	20.439	20.439	20.439	20.439	20.439	0
2023-10-13	20.128	20.672	20.128	20.439	20.439	432,700
2023-10-12	20.750	20.750	20.128	20.128	20.128	794,480
2023-10-11	21.449	21.527	20.517	20.750	20.750	429,545
2023-10-06	21.449	22.304	21.449	21.605	21.605	422,723
2023-10-05	21.527	21.682	21.294	21.449	21.449	227,315
2023-10-04	21.216	21.993	21.061	21.527	21.527	307,063
2023-10-03	21.449	21.760	21.061	21.527	21.527	326,454
2023-10-02	21.527	21.605	21.138	21.216	21.216	426,986
2023-09-28	21.760	21.993	21.449	21.605	21.605	354,846
2023-09-27	22.149	22.149	21.527	21.682	21.682	645,790
2023-09-26	22.304	23.003	22.226	22.226	22.226	534,907
2023-09-25	23.781	24.480	22.926	23.081	23.081	1,098,939
2023-09-22	22.382	24.014	22.071	23.625	23.625	1,553,533
2023-09-21	22.071	22.382	21.838	22.304	22.304	205,445
2023-09-20	22.459	22.926	22.149	22.226	22.226	464,227
2023-09-19	22.537	22.848	22.071	22.149	22.149	257,760
2023-09-18	21.682	22.537	21.371	22.382	22.382	290,513
2023-09-15	22.537	22.537	21.682	21.838	21.838	525,316
2023-09-14	22.615	22.693	22.226	22.537	22.537	272,035
2023-09-13	22.149	22.459	21.915	22.304	22.304	306,998
2023-09-12	22.615	22.848	21.838	21.915	21.915	524,438
2023-09-11	24.014	24.014	22.226	22.304	22.304	965,397
2023-09-08	24.325	24.791	24.014	24.091	24.091	616,227
2023-09-07	24.791	25.102	23.936	24.247	24.247	1,378,346
2023-09-06	24.247	25.646	23.858	24.946	24.946	2,876,451
2023-09-05	23.159	23.936	23.003	23.858	23.858	1,605,853
2023-09-04	22.149	23.470	21.915	23.314	23.314	1,212,986
2023-09-01	21.915	23.081	21.449	22.149	22.149	809,081
2023-08-31	21.371	23.392	21.371	22.693	22.693	1,343,759
2023-08-30	21.371	21.449	21.138	21.294	21.294	170,189
2023-08-29	20.439	21.294	20.283	20.983	20.983	190,926
2023-08-28	20.517	20.594	20.206	20.439	20.439	111,711
2023-08-25	20.750	20.750	20.361	20.672	20.672	137,704
2023-08-24	20.206	20.827	20.128	20.750	20.750	218,361
2023-08-23	20.361	20.672	20.206	20.206	20.206	208,540
2023-08-22	20.905	20.905	20.206	20.361	20.361	238,052
2023-08-21	20.983	21.371	20.594	20.750	20.750	388,807
2023-08-18	21.216	22.071	21.216	21.449	21.449	1,194,181
2023-08-17	19.118	20.827	19.118	20.827	20.827	393,090
2023-08-16	19.273	19.273	18.885	18.962	18.962	385,148
2023-08-15	19.429	19.739	19.195	19.273	19.273	255,356
2023-08-14	20.128	20.128	19.273	19.351	19.351	292,066
2023-08-11	20.439	20.439	20.050	20.128	20.128	296,683
2023-08-10	20.983	20.983	20.283	20.361	20.361	268,290
2023-08-09	21.138	21.371	20.983	20.983	20.983	148,621

← NewerPage 13 of 21 · 1,221 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.