G-Tech Optoelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	44.500	44.600	43.300	43.400	43.400	3,116,558
2026-04-27	43.400	44.750	41.350	44.350	44.350	5,458,360
2026-04-24	42.750	43.700	41.850	43.100	43.100	4,514,641
2026-04-23	45.500	45.600	40.700	42.050	42.050	6,849,844
2026-04-22	46.700	46.700	45.000	45.000	45.000	4,662,321
2026-04-21	47.800	47.900	44.700	46.300	46.300	13,637,370
2026-04-20	45.550	46.500	45.550	46.500	46.500	6,468,458
2026-04-17	41.900	42.950	41.850	42.300	42.300	2,012,287
2026-04-16	42.750	42.850	41.850	42.100	42.100	2,050,773
2026-04-15	43.700	43.700	41.650	42.000	42.000	4,421,589
2026-04-14	41.800	44.200	41.100	43.000	43.000	5,921,327
2026-04-13	41.250	42.150	40.750	41.650	41.650	2,350,396
2026-04-10	40.800	41.600	39.700	41.400	41.400	5,406,721
2026-04-09	42.650	42.800	40.800	40.800	40.800	6,118,882
2026-04-08	42.300	43.500	42.250	43.450	43.450	3,373,731
2026-04-07	44.000	44.150	41.450	41.450	41.450	4,669,400
2026-04-02	45.700	46.050	43.500	43.500	43.500	3,264,716
2026-04-01	45.800	46.450	44.800	45.150	45.150	3,471,930
2026-03-31	45.300	47.450	43.500	43.550	43.550	9,314,876
2026-03-30	44.600	45.500	42.750	45.300	45.300	4,928,153
2026-03-27	46.750	47.950	45.800	46.000	46.000	12,702,817
2026-03-26	44.050	48.500	43.950	46.600	46.600	11,510,734
2026-03-25	44.200	44.600	43.500	44.100	44.100	2,883,334
2026-03-24	46.200	46.700	42.850	42.850	42.850	5,065,460
2026-03-23	44.800	46.550	43.750	45.050	45.050	4,220,690
2026-03-20	45.400	47.200	45.000	45.750	45.750	5,840,301
2026-03-19	45.050	45.200	44.250	44.500	44.500	4,017,517
2026-03-18	47.000	47.300	45.500	45.550	45.550	4,443,945
2026-03-17	47.500	48.150	46.250	46.400	46.400	4,201,358
2026-03-16	46.750	47.800	45.400	47.000	47.000	7,082,655
2026-03-13	45.650	46.850	45.100	46.500	46.500	3,813,923
2026-03-12	48.050	48.700	45.850	46.400	46.400	6,219,271
2026-03-11	47.950	49.250	47.950	48.050	48.050	4,652,881
2026-03-10	49.600	49.750	47.000	47.600	47.600	4,813,607
2026-03-09	47.200	49.600	47.150	48.150	48.150	5,517,929
2026-03-06	50.800	51.900	49.800	51.800	51.800	3,963,612
2026-03-05	52.700	53.200	50.000	51.300	51.300	7,366,711
2026-03-04	54.600	54.800	50.100	50.100	50.100	10,505,218
2026-03-03	53.800	56.000	53.600	55.600	55.600	14,396,232
2026-03-02	50.000	53.800	49.550	52.700	52.700	4,434,112
2026-02-26	53.200	54.000	52.200	52.600	52.600	4,987,084
2026-02-25	53.800	56.500	52.700	53.200	53.200	13,115,650
2026-02-24	52.400	53.300	51.200	52.600	52.600	6,537,539
2026-02-23	50.500	53.400	50.400	52.800	52.800	5,992,859
2026-02-11	49.800	50.300	48.550	49.200	49.200	6,599,826
2026-02-10	53.700	54.000	50.100	50.400	50.400	11,338,463
2026-02-09	53.000	53.700	52.000	53.700	53.700	8,936,264
2026-02-06	50.800	50.900	48.200	48.900	48.900	7,508,086
2026-02-05	51.600	51.900	50.000	50.800	50.800	6,389,048
2026-02-04	51.300	53.700	51.200	52.300	52.300	4,997,878
2026-02-03	52.600	54.000	51.000	51.400	51.400	7,708,405
2026-02-02	51.600	54.100	50.600	51.900	51.900	8,753,738
2026-01-30	54.600	55.200	52.000	52.400	52.400	14,614,476
2026-01-29	61.200	62.400	54.900	54.900	54.900	33,729,366
2026-01-28	56.400	60.200	56.100	60.200	60.200	21,678,767
2026-01-27	57.400	57.800	54.500	54.800	54.800	17,488,154
2026-01-26	59.300	59.600	56.500	57.400	57.400	17,514,453
2026-01-23	61.500	63.200	57.600	59.300	59.300	39,699,648
2026-01-22	58.000	60.500	56.800	59.400	59.400	35,590,654
2026-01-21	52.000	56.300	51.000	55.300	55.300	34,303,709

← NewerPage 3 of 21 · 1,220 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.