G-Tech Optoelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	31.941	32.562	31.397	31.474	31.474	1,020,160
2022-11-02	32.485	33.184	32.329	32.640	32.640	728,308
2022-11-01	32.485	32.951	32.251	32.329	32.329	677,048
2022-10-31	32.407	33.340	32.329	32.485	32.485	484,498
2022-10-28	33.417	33.417	32.096	32.174	32.174	930,330
2022-10-27	33.184	33.884	32.251	33.884	33.884	1,499,283
2022-10-26	30.775	33.029	30.775	32.796	32.796	1,685,704
2022-10-25	30.619	31.397	30.153	30.697	30.697	1,024,684
2022-10-24	31.474	31.863	30.076	30.309	30.309	870,711
2022-10-21	32.018	32.018	30.930	30.930	30.930	835,439
2022-10-20	31.397	32.251	30.853	31.785	31.785	1,319,520
2022-10-19	33.961	34.505	31.863	32.018	32.018	2,110,415
2022-10-18	35.904	35.904	33.728	33.961	33.961	2,894,892
2022-10-17	34.350	35.516	33.650	35.516	35.516	4,642,830
2022-10-14	33.340	34.816	32.718	34.816	34.816	4,343,339
2022-10-13	33.417	34.272	31.708	31.708	31.708	2,201,837
2022-10-12	33.806	34.428	32.485	33.417	33.417	2,621,334
2022-10-11	31.863	34.972	30.775	34.272	34.272	3,507,819
2022-10-07	31.708	33.728	31.241	33.184	33.184	3,062,590
2022-10-06	29.298	31.863	28.987	31.863	31.863	2,712,396
2022-10-05	29.298	30.231	28.987	28.987	28.987	563,536
2022-10-04	29.376	29.376	28.832	28.987	28.987	348,306
2022-10-03	29.065	29.143	28.521	28.910	28.910	236,346
2022-09-30	28.443	29.298	28.133	29.221	29.221	346,309
2022-09-29	28.133	29.842	28.133	29.298	29.298	542,205
2022-09-28	29.454	29.609	27.899	27.899	27.899	412,549
2022-09-27	29.765	29.765	28.910	29.454	29.454	288,011
2022-09-26	29.687	29.765	28.677	29.143	29.143	491,628
2022-09-23	31.397	31.397	29.998	30.231	30.231	399,778
2022-09-22	30.309	31.397	30.309	31.241	31.241	475,171
2022-09-21	31.474	32.329	30.775	31.086	31.086	951,536
2022-09-20	29.609	32.096	29.298	31.474	31.474	931,141
2022-09-19	29.609	30.076	29.221	29.221	29.221	500,078
2022-09-16	30.309	30.697	29.842	30.309	30.309	1,196,955
2022-09-15	29.143	31.086	28.754	31.086	31.086	1,807,241
2022-09-14	28.133	28.677	27.822	28.288	28.288	256,191
2022-09-13	28.910	29.065	28.599	28.754	28.754	287,745
2022-09-12	28.677	29.376	28.677	28.910	28.910	250,716
2022-09-08	28.599	28.754	28.288	28.521	28.521	327,436
2022-09-07	28.754	28.754	28.133	28.443	28.443	433,049
2022-09-06	29.842	30.153	28.832	28.987	28.987	472,242
2022-09-05	30.775	30.930	29.765	29.842	29.842	486,738
2022-09-02	31.397	31.552	30.775	30.775	30.775	602,298
2022-09-01	32.018	32.174	30.930	31.319	31.319	947,186
2022-08-31	33.106	33.262	32.485	32.485	32.485	806,479
2022-08-30	32.174	33.573	32.018	33.262	33.262	1,179,856
2022-08-29	33.262	33.340	31.319	31.941	31.941	1,630,686
2022-08-26	31.863	34.039	31.552	34.039	34.039	4,020,516
2022-08-25	28.443	31.397	28.443	31.397	31.397	2,032,180
2022-08-24	28.288	28.754	28.210	28.599	28.599	325,032
2022-08-23	27.899	28.210	27.589	28.055	28.055	208,966
2022-08-22	28.288	28.443	28.055	28.133	28.133	147,334
2022-08-19	28.832	28.832	28.210	28.754	28.754	247,098
2022-08-18	27.977	28.443	27.589	28.443	28.443	348,334
2022-08-17	27.744	28.055	27.589	27.666	27.666	247,310
2022-08-16	27.200	27.899	27.200	27.666	27.666	253,136
2022-08-15	26.578	28.133	26.578	27.666	27.666	348,530
2022-08-12	26.734	27.045	26.190	26.967	26.967	186,242
2022-08-11	27.200	27.200	26.578	26.811	26.811	235,482
2022-08-10	26.190	26.889	25.801	26.656	26.656	313,326

← NewerPage 17 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.