G-Tech Optoelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	26.190	26.889	25.801	26.656	26.656	313,326
2022-08-09	26.112	26.112	25.490	26.034	26.034	158,704
2022-08-08	26.112	26.423	25.490	25.879	25.879	203,308
2022-08-05	25.801	26.267	25.413	25.646	25.646	160,608
2022-08-04	25.568	25.646	24.402	25.102	25.102	297,397
2022-08-03	25.646	26.190	25.490	25.568	25.568	254,076
2022-08-02	26.734	26.734	26.034	26.112	26.112	287,592
2022-08-01	26.889	27.278	26.734	27.122	27.122	200,091
2022-07-29	26.811	27.122	26.423	26.889	26.889	169,210
2022-07-28	27.278	27.433	26.734	26.811	26.811	147,104
2022-07-27	26.734	27.589	26.423	26.967	26.967	199,479
2022-07-26	27.744	27.744	26.578	26.578	26.578	230,567
2022-07-25	27.666	27.666	27.122	27.433	27.433	150,057
2022-07-22	27.666	28.288	27.666	27.822	27.822	329,589
2022-07-21	27.355	28.133	26.889	27.589	27.589	383,862
2022-07-20	26.734	28.055	26.656	27.278	27.278	632,483
2022-07-19	26.345	26.423	26.034	26.190	26.190	123,174
2022-07-18	25.646	26.501	25.646	26.345	26.345	277,491
2022-07-15	25.179	25.801	25.024	25.646	25.646	302,628
2022-07-14	25.024	25.723	24.791	25.568	25.568	226,663
2022-07-13	25.102	25.801	25.102	25.335	25.335	274,632
2022-07-12	25.879	25.879	24.558	24.791	24.791	333,999
2022-07-11	26.423	26.423	25.646	25.879	25.879	176,700
2022-07-08	25.957	27.045	25.957	26.423	26.423	341,812
2022-07-07	25.024	26.267	24.247	25.879	25.879	402,520
2022-07-06	26.889	26.889	24.946	25.024	25.024	406,013
2022-07-05	26.578	27.045	26.112	26.656	26.656	294,668
2022-07-04	27.045	27.045	26.034	26.112	26.112	413,800
2022-07-01	27.822	27.822	26.423	26.423	26.423	648,649
2022-06-30	29.531	29.687	27.278	27.822	27.822	829,550
2022-06-29	29.842	29.842	29.454	29.454	29.454	433,196
2022-06-28	30.542	30.775	29.842	30.076	30.076	273,400
2022-06-27	31.241	31.241	30.231	30.542	30.542	259,112
2022-06-24	29.842	30.309	29.842	29.920	29.920	278,585
2022-06-23	29.842	30.309	29.687	29.765	29.765	300,882
2022-06-22	31.008	31.397	29.842	29.920	29.920	342,315
2022-06-21	29.998	31.397	29.920	31.008	31.008	371,733
2022-06-20	31.785	32.018	29.531	29.531	29.531	963,946
2022-06-17	31.863	32.329	31.708	32.096	32.096	323,628
2022-06-16	33.728	34.039	32.951	32.951	32.951	436,423
2022-06-15	33.806	33.806	33.106	33.106	33.106	262,324
2022-06-14	33.728	33.884	32.873	33.495	33.495	450,259
2022-06-13	34.194	34.194	33.728	33.806	33.806	449,610
2022-06-10	35.049	35.049	34.583	34.738	34.738	209,505
2022-06-09	34.894	35.205	34.661	35.127	35.127	394,709
2022-06-08	35.049	35.282	34.816	34.894	34.894	286,571
2022-06-07	34.972	35.282	34.816	34.972	34.972	273,118
2022-06-06	35.360	35.516	34.738	34.972	34.972	371,889
2022-06-02	35.438	35.749	35.049	35.127	35.127	464,586
2022-06-01	34.816	36.060	34.661	35.438	35.438	914,601
2022-05-31	35.205	35.205	33.806	34.972	34.972	1,461,200
2022-05-30	35.593	35.826	35.205	35.282	35.282	774,093
2022-05-27	35.593	36.060	35.127	35.360	35.360	1,169,983
2022-05-26	37.070	37.303	35.127	35.205	35.205	4,281,925
2022-05-25	35.360	38.935	35.049	38.935	38.935	1,981,262
2022-05-24	35.904	35.904	35.049	35.438	35.438	321,951
2022-05-23	36.060	36.992	35.904	36.215	36.215	521,652
2022-05-20	35.438	35.671	35.282	35.516	35.516	227,822
2022-05-19	34.972	35.516	34.816	35.438	35.438	337,352
2022-05-18	35.049	37.225	35.049	36.526	36.526	475,543

← NewerPage 18 of 21 · 1,217 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.