G-Tech Optoelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	38.200	38.200	37.500	37.650	37.650	3,028,829
2025-10-22	38.500	39.500	38.350	38.450	38.450	3,838,630
2025-10-21	39.000	39.000	38.250	38.350	38.350	2,616,500
2025-10-20	38.050	38.950	37.700	38.700	38.700	3,875,947
2025-10-17	39.700	39.900	37.300	37.700	37.700	10,354,985
2025-10-16	40.400	40.900	39.150	39.700	39.700	7,840,024
2025-10-15	41.000	42.050	40.200	40.400	40.400	6,703,328
2025-10-14	44.000	44.600	40.800	40.800	40.800	11,689,183
2025-10-13	41.350	43.300	41.300	42.550	42.550	8,643,228
2025-10-09	46.500	46.550	45.100	45.150	45.150	11,747,585
2025-10-08	44.950	46.300	44.700	46.200	46.200	15,899,446
2025-10-07	44.400	44.750	43.400	44.700	44.700	7,374,952
2025-10-03	43.300	44.350	42.650	43.800	43.800	6,661,103
2025-10-02	43.600	44.700	43.000	43.300	43.300	10,140,036
2025-10-01	42.000	44.900	41.850	43.400	43.400	12,902,373
2025-09-30	41.550	42.650	41.400	41.550	41.550	4,223,160
2025-09-29	41.000	41.000	41.000	41.000	41.000	0
2025-09-26	42.250	42.250	40.650	41.000	41.000	4,412,400
2025-09-25	42.900	43.300	41.800	42.450	42.450	4,937,716
2025-09-24	44.300	44.300	42.000	42.700	42.700	8,684,023
2025-09-23	46.000	46.800	43.000	44.300	44.300	22,195,143
2025-09-22	43.050	45.000	43.000	44.500	44.500	18,117,842
2025-09-19	41.400	43.100	41.300	41.900	41.900	14,275,658
2025-09-18	38.950	42.300	38.950	41.750	41.750	18,311,329
2025-09-17	38.600	40.000	38.350	38.900	38.900	9,767,156
2025-09-16	35.400	38.900	35.200	38.900	38.900	7,864,154
2025-09-15	36.000	36.400	35.400	35.400	35.400	1,751,847
2025-09-12	38.300	38.300	35.650	35.800	35.800	5,758,359
2025-09-11	38.100	38.550	37.250	37.650	37.650	3,261,018
2025-09-10	37.600	38.300	37.400	37.550	37.550	3,540,214
2025-09-09	38.800	39.200	37.050	37.550	37.550	7,762,244
2025-09-08	39.700	40.350	39.100	39.300	39.300	3,513,054
2025-09-05	39.150	39.800	38.650	39.300	39.300	2,768,158
2025-09-04	39.750	40.450	38.800	38.800	38.800	5,916,383
2025-09-03	39.200	40.100	38.800	39.450	39.450	4,298,969
2025-09-02	39.400	40.350	37.950	39.500	39.500	6,992,818
2025-09-01	39.400	39.850	38.550	38.850	38.850	5,698,694
2025-08-29	39.200	39.850	38.500	39.400	39.400	7,966,621
2025-08-28	39.850	40.850	37.700	38.500	38.500	21,629,956
2025-08-27	36.350	39.450	36.150	39.450	39.450	17,982,748
2025-08-26	36.800	37.250	35.700	35.900	35.900	4,159,994
2025-08-25	36.900	37.750	36.150	36.450	36.450	7,844,285
2025-08-22	36.500	37.800	34.500	35.600	35.600	14,722,389
2025-08-21	34.500	36.100	34.100	35.200	35.200	2,881,570
2025-08-20	34.100	34.300	33.350	33.850	33.850	1,633,681
2025-08-19	35.100	35.100	33.700	34.200	34.200	2,551,960
2025-08-18	33.200	35.800	32.900	35.250	35.250	5,702,206
2025-08-15	32.900	33.250	32.100	33.050	33.050	1,742,296
2025-08-14	32.800	33.800	32.500	32.500	32.500	2,580,966
2025-08-13	31.450	33.250	31.450	32.600	32.600	2,975,900
2025-08-12	31.500	31.750	31.200	31.400	31.400	794,501
2025-08-11	31.500	31.550	30.700	31.250	31.250	1,290,010
2025-08-08	30.950	32.250	30.950	31.750	31.750	1,964,264
2025-08-07	31.050	31.350	30.650	30.650	30.650	504,121
2025-08-06	31.600	31.600	30.800	30.800	30.800	761,929
2025-08-05	31.500	31.950	31.000	31.500	31.500	1,202,346
2025-08-04	30.900	31.200	30.700	31.000	31.000	710,000
2025-08-01	30.000	31.400	29.550	31.200	31.200	1,534,465
2025-07-31	30.400	30.750	30.100	30.250	30.250	653,629
2025-07-30	30.200	30.500	30.050	30.250	30.250	514,054

← NewerPage 5 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.