G-Tech Optoelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.609	30.542	29.609	30.153	30.153	662,097
2023-02-07	29.765	29.765	29.531	29.687	29.687	169,852
2023-02-06	29.609	29.998	29.609	29.765	29.765	216,167
2023-02-03	29.765	29.842	29.531	29.609	29.609	234,840
2023-02-02	29.531	29.998	29.531	29.842	29.842	447,827
2023-02-01	29.454	29.687	29.143	29.376	29.376	316,614
2023-01-31	28.443	30.076	28.443	29.531	29.531	537,909
2023-01-30	28.288	28.677	28.288	28.521	28.521	164,326
2023-01-17	28.288	28.288	28.055	28.055	28.055	142,187
2023-01-16	28.599	28.599	28.133	28.210	28.210	176,063
2023-01-13	28.521	28.754	28.288	28.288	28.288	209,049
2023-01-12	28.987	29.143	28.443	28.521	28.521	186,107
2023-01-11	29.221	29.221	28.599	28.910	28.910	181,860
2023-01-10	28.910	28.987	28.677	28.754	28.754	173,647
2023-01-09	28.443	28.987	28.366	28.910	28.910	366,054
2023-01-06	28.443	28.677	28.366	28.521	28.521	186,049
2023-01-05	28.677	28.910	28.521	28.521	28.521	212,287
2023-01-04	28.599	28.987	28.521	28.677	28.677	184,978
2023-01-03	28.677	28.754	28.210	28.677	28.677	227,114
2022-12-30	28.910	29.531	28.677	28.754	28.754	151,239
2022-12-29	28.987	28.987	28.521	28.754	28.754	176,051
2022-12-28	29.298	29.376	28.987	28.987	28.987	252,073
2022-12-27	29.920	29.920	29.298	29.376	29.376	266,324
2022-12-26	29.687	29.765	29.298	29.687	29.687	151,482
2022-12-23	29.765	29.998	29.221	29.609	29.609	417,687
2022-12-22	29.687	29.998	29.687	29.920	29.920	283,091
2022-12-21	29.454	30.076	29.454	29.609	29.609	293,421
2022-12-20	31.086	31.086	29.298	29.298	29.298	874,484
2022-12-19	31.008	31.474	30.697	30.853	30.853	290,815
2022-12-16	30.930	31.164	30.464	31.008	31.008	441,840
2022-12-15	31.319	31.474	31.086	31.241	31.241	378,482
2022-12-14	31.552	31.630	31.397	31.474	31.474	210,149
2022-12-13	31.630	31.708	31.164	31.397	31.397	399,545
2022-12-12	31.630	31.630	31.086	31.241	31.241	270,226
2022-12-09	31.552	31.941	31.319	31.630	31.630	541,090
2022-12-08	31.086	31.630	31.008	31.474	31.474	557,724
2022-12-07	32.018	32.640	30.853	31.164	31.164	1,563,488
2022-12-06	33.728	33.728	32.251	32.251	32.251	1,635,108
2022-12-05	34.194	34.972	33.573	33.728	33.728	2,751,173
2022-12-02	31.630	34.816	31.474	34.738	34.738	4,885,726
2022-12-01	32.018	32.018	31.086	31.785	31.785	914,424
2022-11-30	31.863	31.863	30.930	31.086	31.086	1,036,593
2022-11-29	30.853	31.552	30.619	31.552	31.552	421,415
2022-11-28	30.542	31.086	30.464	30.853	30.853	317,609
2022-11-25	31.241	31.630	30.775	30.853	30.853	549,616
2022-11-24	31.552	31.552	31.164	31.319	31.319	325,997
2022-11-23	31.319	31.708	31.241	31.474	31.474	292,096
2022-11-22	32.251	32.251	31.086	31.319	31.319	580,810
2022-11-21	31.863	32.096	31.397	32.018	32.018	543,549
2022-11-18	32.796	32.796	31.474	31.708	31.708	743,469
2022-11-17	32.096	32.718	31.941	32.640	32.640	579,546
2022-11-16	32.951	32.951	31.941	31.941	31.941	648,054
2022-11-15	33.417	33.417	32.407	32.718	32.718	814,583
2022-11-14	34.272	34.272	33.106	33.262	33.262	725,774
2022-11-11	33.262	33.495	32.329	33.262	33.262	1,291,192
2022-11-10	33.106	33.184	32.329	32.562	32.562	818,150
2022-11-09	34.117	34.505	33.262	33.495	33.495	1,629,042
2022-11-08	33.184	34.972	32.640	34.194	34.194	2,673,043
2022-11-07	32.562	33.106	31.941	32.951	32.951	878,537
2022-11-04	31.552	32.407	31.474	32.329	32.329	642,738

← NewerPage 16 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.