G-Tech Optoelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	23.858	23.936	22.537	22.537	22.537	1,023,902
2023-05-10	23.625	24.091	23.547	23.858	23.858	741,369
2023-05-09	24.247	24.558	23.392	23.703	23.703	2,560,587
2023-05-08	27.666	27.666	25.879	25.879	25.879	2,460,373
2023-05-05	28.521	28.677	28.366	28.677	28.677	220,680
2023-05-04	28.443	28.443	28.288	28.288	28.288	205,879
2023-05-03	28.599	28.599	28.288	28.521	28.521	188,868
2023-05-02	28.910	28.910	28.288	28.599	28.599	259,293
2023-04-28	28.832	28.832	28.288	28.521	28.521	360,593
2023-04-27	28.677	28.754	28.366	28.677	28.677	205,409
2023-04-26	28.210	28.754	28.133	28.677	28.677	330,733
2023-04-25	29.376	29.376	28.288	28.366	28.366	883,392
2023-04-24	30.153	30.153	28.987	29.376	29.376	896,926
2023-04-21	31.086	31.630	30.076	30.464	30.464	2,959,642
2023-04-20	28.754	31.086	28.754	30.542	30.542	2,623,345
2023-04-19	29.454	29.454	28.677	28.754	28.754	427,612
2023-04-18	28.366	29.531	28.366	29.143	29.143	880,416
2023-04-17	28.599	28.599	28.288	28.443	28.443	293,145
2023-04-14	28.754	28.832	28.521	28.677	28.677	261,220
2023-04-13	28.599	28.754	28.443	28.754	28.754	211,029
2023-04-12	28.366	28.599	28.288	28.599	28.599	239,035
2023-04-11	28.288	28.521	28.288	28.366	28.366	189,155
2023-04-10	28.521	28.832	28.210	28.288	28.288	179,157
2023-04-07	28.210	28.366	28.133	28.288	28.288	132,382
2023-04-06	28.443	28.443	28.133	28.210	28.210	111,933
2023-03-31	28.288	28.443	28.288	28.366	28.366	112,856
2023-03-30	28.677	28.677	28.288	28.521	28.521	67,556
2023-03-29	28.443	28.599	28.210	28.443	28.443	152,849
2023-03-28	28.677	28.677	28.210	28.210	28.210	275,301
2023-03-27	28.754	28.910	28.521	28.677	28.677	231,016
2023-03-24	28.521	28.677	28.366	28.677	28.677	311,024
2023-03-23	28.521	28.677	28.288	28.443	28.443	192,007
2023-03-22	28.754	28.910	28.521	28.754	28.754	181,623
2023-03-21	28.288	28.832	28.210	28.599	28.599	197,924
2023-03-20	28.366	28.366	28.055	28.210	28.210	193,185
2023-03-17	28.521	28.521	27.977	28.288	28.288	327,651
2023-03-16	28.366	28.599	28.133	28.210	28.210	277,598
2023-03-15	28.910	29.065	28.599	28.599	28.599	131,291
2023-03-14	28.910	28.910	28.521	28.677	28.677	177,753
2023-03-13	28.910	28.910	28.288	28.754	28.754	272,374
2023-03-10	29.531	29.609	28.987	29.065	29.065	415,558
2023-03-09	30.153	30.231	29.765	29.765	29.765	354,866
2023-03-08	30.153	30.619	29.842	30.153	30.153	632,136
2023-03-07	29.531	30.619	29.376	30.309	30.309	1,092,787
2023-03-06	28.910	29.454	28.910	29.376	29.376	466,424
2023-03-03	29.065	29.065	28.677	28.832	28.832	258,123
2023-03-02	28.832	28.910	28.754	28.754	28.754	180,927
2023-03-01	29.065	29.065	28.754	28.832	28.832	133,932
2023-02-24	29.454	29.454	28.754	29.065	29.065	217,031
2023-02-23	28.832	29.531	28.832	29.298	29.298	249,154
2023-02-22	28.987	29.065	28.754	28.832	28.832	284,309
2023-02-21	29.609	29.609	29.221	29.376	29.376	249,791
2023-02-20	28.910	29.687	28.754	29.531	29.531	377,845
2023-02-17	28.677	28.832	28.288	28.754	28.754	159,492
2023-02-16	28.599	28.987	28.210	28.754	28.754	359,887
2023-02-15	29.065	29.065	28.288	28.599	28.599	248,474
2023-02-14	29.298	29.376	27.977	28.910	28.910	288,962
2023-02-13	29.376	29.376	28.754	29.065	29.065	225,192
2023-02-10	29.687	29.687	29.221	29.376	29.376	314,622
2023-02-09	29.765	29.920	29.531	29.687	29.687	336,495

← NewerPage 15 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.