G-Tech Optoelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	21.605	21.605	21.138	21.138	21.138	182,300
2023-08-07	21.682	21.838	21.371	21.449	21.449	214,704
2023-08-04	21.294	21.682	21.216	21.605	21.605	169,852
2023-08-02	21.216	21.760	21.216	21.294	21.294	346,174
2023-08-01	21.371	21.682	21.138	21.216	21.216	354,181
2023-07-31	21.527	21.760	21.449	21.605	21.605	418,348
2023-07-28	21.993	21.993	21.605	21.760	21.760	297,777
2023-07-27	21.915	22.071	21.760	21.993	21.993	325,742
2023-07-26	21.838	22.382	21.760	21.838	21.838	349,527
2023-07-25	21.838	22.226	21.838	21.993	21.993	405,407
2023-07-24	23.237	23.237	21.838	21.838	21.838	645,955
2023-07-21	21.760	22.770	21.061	22.459	22.459	628,655
2023-07-20	22.770	22.770	21.760	22.149	22.149	1,097,422
2023-07-19	24.869	24.869	23.003	23.237	23.237	3,366,337
2023-07-18	22.226	22.926	21.915	22.926	22.926	2,845,604
2023-07-17	18.962	20.905	18.962	20.905	20.905	1,049,050
2023-07-14	19.817	19.817	18.807	19.040	19.040	1,185,906
2023-07-13	20.439	20.750	19.817	19.817	19.817	626,754
2023-07-12	20.672	20.672	20.361	20.439	20.439	286,438
2023-07-11	21.216	21.294	20.672	20.672	20.672	234,978
2023-07-10	20.361	21.449	20.361	20.983	20.983	475,050
2023-07-07	20.672	20.827	20.283	20.361	20.361	298,109
2023-07-06	20.827	20.983	20.594	20.672	20.672	409,919
2023-07-05	20.983	20.983	20.672	20.827	20.827	339,700
2023-07-04	21.216	21.371	20.517	20.983	20.983	867,935
2023-07-03	21.915	21.915	21.294	21.371	21.371	528,038
2023-06-30	21.993	21.993	21.760	21.760	21.760	254,712
2023-06-29	21.993	22.149	21.760	21.993	21.993	410,149
2023-06-28	22.226	22.226	21.682	21.838	21.838	422,229
2023-06-27	21.993	22.304	21.838	21.838	21.838	388,986
2023-06-26	22.071	22.304	21.915	21.993	21.993	351,063
2023-06-21	22.304	22.537	22.304	22.537	22.537	353,249
2023-06-20	22.615	22.615	22.149	22.304	22.304	413,462
2023-06-19	22.382	22.615	22.304	22.615	22.615	317,859
2023-06-16	22.149	22.459	21.993	22.382	22.382	402,315
2023-06-15	22.071	22.149	21.915	21.993	21.993	463,530
2023-06-14	22.304	22.537	21.993	21.993	21.993	495,881
2023-06-13	22.459	22.615	22.149	22.382	22.382	393,332
2023-06-12	22.770	22.926	22.304	22.382	22.382	472,848
2023-06-09	22.848	23.159	22.693	22.770	22.770	338,135
2023-06-08	23.159	23.314	22.848	22.848	22.848	318,367
2023-06-07	23.081	23.392	23.003	23.314	23.314	289,469
2023-06-06	23.703	23.703	23.003	23.081	23.081	433,849
2023-06-05	23.858	23.858	23.314	23.625	23.625	342,457
2023-06-02	23.625	23.703	23.314	23.547	23.547	409,989
2023-06-01	23.314	23.781	23.159	23.625	23.625	397,810
2023-05-31	23.470	23.547	23.159	23.237	23.237	362,869
2023-05-30	22.693	24.014	22.615	23.470	23.470	911,917
2023-05-29	22.615	22.848	22.459	22.693	22.693	301,457
2023-05-26	23.237	23.314	22.537	22.615	22.615	556,589
2023-05-25	23.314	23.858	23.081	23.159	23.159	837,348
2023-05-24	22.382	23.858	22.382	23.781	23.781	765,889
2023-05-23	22.304	22.537	22.226	22.537	22.537	291,474
2023-05-22	21.915	22.459	21.915	22.304	22.304	355,494
2023-05-19	22.226	22.226	21.838	21.838	21.838	483,805
2023-05-18	22.382	22.459	22.071	22.226	22.226	299,106
2023-05-17	22.149	22.459	22.071	22.304	22.304	337,399
2023-05-16	22.071	22.537	22.071	22.226	22.226	276,071
2023-05-15	22.537	22.537	21.838	21.993	21.993	401,541
2023-05-12	21.760	22.304	21.760	22.226	22.226	538,865

← NewerPage 14 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.