G-Tech Optoelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	47.950	52.500	47.000	51.800	51.800	30,678,465
2026-01-19	45.000	48.550	44.650	47.950	47.950	28,942,206
2026-01-16	47.000	49.600	44.200	44.400	44.400	50,892,417
2026-01-15	44.200	46.150	44.000	45.100	45.100	15,107,044
2026-01-14	45.200	45.300	43.200	43.800	43.800	15,204,087
2026-01-13	48.300	48.400	44.800	45.600	45.600	32,021,544
2026-01-12	41.100	45.000	40.850	44.700	44.700	19,303,108
2026-01-09	41.450	43.000	39.550	41.400	41.400	12,519,321
2026-01-08	39.600	41.150	38.950	40.700	40.700	7,392,882
2026-01-07	39.100	40.600	38.950	39.600	39.600	4,653,706
2026-01-06	39.600	40.600	38.700	38.900	38.900	7,193,945
2026-01-05	41.000	41.850	39.500	39.550	39.550	16,431,210
2026-01-02	36.450	38.700	36.200	38.700	38.700	9,701,267
2025-12-31	35.000	35.800	34.350	35.200	35.200	4,024,903
2025-12-30	35.300	35.500	33.550	34.550	34.550	5,559,152
2025-12-29	32.550	35.450	32.200	35.100	35.100	8,704,771
2025-12-26	33.750	33.950	32.500	32.550	32.550	1,890,012
2025-12-24	33.850	34.150	33.500	33.700	33.700	686,643
2025-12-23	34.400	34.400	33.400	33.500	33.500	852,415
2025-12-22	34.050	34.200	33.900	34.050	34.050	673,680
2025-12-19	33.950	34.450	33.550	33.550	33.550	801,472
2025-12-18	34.500	34.500	33.400	33.400	33.400	805,944
2025-12-17	33.950	34.850	33.850	34.150	34.150	1,423,835
2025-12-16	33.550	33.750	33.000	33.600	33.600	940,750
2025-12-15	34.350	34.350	33.550	33.550	33.550	913,301
2025-12-12	34.100	34.650	33.900	34.400	34.400	1,060,215
2025-12-11	33.550	34.200	33.100	33.850	33.850	1,371,781
2025-12-10	34.500	34.650	33.400	33.400	33.400	1,341,939
2025-12-09	33.950	34.850	33.750	34.050	34.050	1,449,364
2025-12-08	34.050	34.150	33.650	33.850	33.850	1,522,987
2025-12-05	34.950	34.950	33.750	34.150	34.150	871,643
2025-12-04	34.500	34.800	34.200	34.600	34.600	1,068,813
2025-12-03	34.100	34.350	33.850	34.000	34.000	672,712
2025-12-02	34.250	34.350	33.700	33.750	33.750	903,087
2025-12-01	34.800	34.800	33.950	34.000	34.000	792,534
2025-11-28	34.800	34.950	34.500	34.700	34.700	648,794
2025-11-27	35.300	35.300	33.800	34.700	34.700	1,044,200
2025-11-26	34.650	35.200	34.600	35.000	35.000	1,006,173
2025-11-25	33.900	34.550	33.900	34.300	34.300	847,748
2025-11-24	34.600	34.700	33.500	33.650	33.650	1,136,018
2025-11-21	34.050	34.850	33.800	34.300	34.300	1,334,202
2025-11-20	34.800	34.900	34.200	34.800	34.800	1,019,099
2025-11-19	34.100	34.450	33.300	33.750	33.750	1,439,800
2025-11-18	34.500	35.250	33.950	34.100	34.100	2,236,901
2025-11-17	36.700	36.950	34.600	34.700	34.700	2,696,478
2025-11-14	36.700	37.100	36.000	36.450	36.450	1,654,300
2025-11-13	38.250	38.250	36.900	37.100	37.100	1,697,814
2025-11-12	37.500	38.600	37.500	37.700	37.700	2,200,286
2025-11-11	38.850	38.850	36.500	37.000	37.000	2,917,220
2025-11-10	39.300	39.300	37.050	38.550	38.550	5,653,037
2025-11-07	38.900	39.600	38.250	38.600	38.600	3,806,282
2025-11-06	37.500	39.800	37.100	39.350	39.350	5,047,142
2025-11-05	35.600	37.550	35.100	36.950	36.950	2,184,062
2025-11-04	37.650	37.900	36.350	36.450	36.450	1,716,108
2025-11-03	36.800	38.150	36.700	37.500	37.500	2,331,698
2025-10-31	36.850	37.150	36.550	36.600	36.600	1,502,981
2025-10-30	38.100	38.450	36.650	36.850	36.850	2,827,300
2025-10-29	37.700	38.500	37.600	37.900	37.900	2,580,017
2025-10-28	38.400	38.400	37.350	37.450	37.450	2,351,850
2025-10-27	38.000	38.400	37.650	38.150	38.150	1,886,134

← NewerPage 4 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.