G-Tech Optoelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	72.700	73.400	67.000	68.500	68.500	13,577,455
2026-07-22	77.700	79.200	72.700	72.800	72.800	9,490,538
2026-07-21	77.800	79.300	76.300	76.300	76.300	5,705,317
2026-07-20	80.700	81.700	73.800	76.200	76.200	8,273,017
2026-07-17	81.800	89.800	79.300	79.600	79.600	15,662,602
2026-07-16	83.491	91.850	83.491	87.811	87.811	16,363,391
2026-07-15	83.773	85.464	82.083	84.712	84.712	6,084,938
2026-07-14	87.342	87.624	79.453	81.989	81.989	8,964,271
2026-07-13	85.464	89.690	84.900	86.684	86.684	16,843,166
2026-07-10	89.500	89.500	89.500	89.500	89.500	0
2026-07-09	87.000	92.700	86.000	89.500	89.500	14,127,337
2026-07-08	86.500	87.700	83.800	85.500	85.500	7,434,227
2026-07-07	88.900	90.300	84.300	86.200	86.200	10,648,464
2026-07-06	88.700	91.500	87.800	87.900	87.900	9,456,518
2026-07-03	90.000	91.200	86.100	87.200	87.200	16,957,266
2026-07-02	90.000	95.300	89.300	90.500	90.500	16,148,196
2026-07-01	103.50	105.00	93.500	94.000	94.000	30,437,013
2026-06-30	96.000	101.50	95.100	101.50	101.50	25,827,475
2026-06-29	98.000	101.00	92.700	92.700	92.700	19,139,500
2026-06-26	100.00	109.00	97.500	97.800	97.800	29,196,421
2026-06-25	106.00	106.00	97.500	100.00	100.00	18,936,836
2026-06-24	91.900	103.50	91.300	102.00	102.00	35,681,484
2026-06-23	103.00	106.50	94.100	94.100	94.100	29,520,622
2026-06-22	99.000	104.50	99.000	104.50	104.50	7,223,077
2026-06-18	96.300	96.300	93.700	95.000	95.000	5,381,510
2026-06-17	88.000	94.600	87.900	93.700	93.700	7,513,331
2026-06-16	90.000	90.000	87.700	88.000	88.000	3,364,726
2026-06-15	85.000	89.000	84.100	87.400	87.400	4,095,422
2026-06-12	84.900	84.900	82.500	83.000	83.000	2,695,141
2026-06-11	82.200	83.300	76.000	80.500	80.500	6,030,758
2026-06-10	87.900	91.000	80.000	82.200	82.200	7,866,877
2026-06-09	88.200	89.000	86.800	87.200	87.200	4,825,651
2026-06-08	81.800	90.500	81.800	86.800	86.800	9,020,660
2026-06-05	90.000	92.400	85.000	90.800	90.800	33,940,119
2026-06-04	90.000	96.500	89.600	91.000	91.000	42,463,009
2026-06-03	89.700	93.400	88.800	90.800	90.800	50,144,467
2026-06-02	86.100	86.100	83.500	86.100	86.100	37,307,180
2026-06-01	76.000	78.300	75.800	78.300	78.300	6,909,901
2026-05-29	69.500	72.200	66.300	71.200	71.200	29,487,701
2026-05-28	65.900	71.800	65.700	67.100	67.100	33,956,024
2026-05-27	68.400	69.000	65.000	65.400	65.400	23,848,520
2026-05-26	65.000	68.000	61.800	68.000	68.000	40,361,922
2026-05-25	60.100	65.000	59.000	65.000	65.000	41,243,256
2026-05-22	58.000	61.100	57.900	59.100	59.100	34,173,099
2026-05-21	56.800	57.700	56.100	56.600	56.600	12,378,172
2026-05-20	58.000	58.800	55.500	56.000	56.000	18,745,625
2026-05-19	58.500	60.500	57.000	57.800	57.800	33,708,446
2026-05-18	57.000	60.900	55.300	59.000	59.000	52,788,686
2026-05-15	54.500	58.000	54.200	57.400	57.400	28,680,335
2026-05-14	55.700	56.000	53.000	53.900	53.900	18,813,087
2026-05-13	52.300	56.500	51.800	55.700	55.700	45,262,143
2026-05-12	51.000	53.400	49.900	51.400	51.400	15,306,510
2026-05-11	48.500	51.600	48.450	50.500	50.500	8,144,964
2026-05-08	50.900	51.400	48.250	48.250	48.250	9,016,025
2026-05-07	50.700	53.700	50.000	50.900	50.900	18,280,319
2026-05-06	49.700	51.800	48.550	49.500	49.500	17,323,447
2026-05-05	51.300	51.900	48.600	48.600	48.600	15,143,030
2026-05-04	47.500	51.700	47.500	50.900	50.900	15,469,507
2026-04-30	49.000	49.500	46.800	47.300	47.300	18,903,151
2026-04-29	43.400	47.700	43.250	47.700	47.700	14,960,196

← NewerPage 2 of 3 · 126 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.