G-Tech Optoelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	30.200	30.500	30.050	30.250	30.250	514,054
2025-07-29	30.950	30.950	30.150	30.150	30.150	862,753
2025-07-28	30.700	31.200	30.700	30.900	30.900	628,382
2025-07-25	31.150	31.150	30.550	30.550	30.550	891,444
2025-07-24	31.550	31.600	30.900	31.150	31.150	958,944
2025-07-23	30.900	31.600	30.550	30.750	30.750	1,399,510
2025-07-22	30.050	31.700	29.550	30.700	30.700	2,937,600
2025-07-21	30.100	30.500	29.200	30.000	30.000	1,396,854
2025-07-18	30.450	30.550	30.050	30.050	30.050	857,711
2025-07-17	30.350	30.650	30.300	30.300	30.300	726,277
2025-07-16	30.200	30.550	30.150	30.200	30.200	815,282
2025-07-15	30.000	30.350	30.000	30.100	30.100	511,169
2025-07-14	30.350	30.650	30.050	30.100	30.100	537,244
2025-07-11	30.100	30.500	30.100	30.300	30.300	487,938
2025-07-10	30.300	30.950	30.200	30.300	30.300	830,864
2025-07-09	30.400	30.750	30.300	30.300	30.300	784,423
2025-07-08	30.200	30.600	30.100	30.400	30.400	794,505
2025-07-07	30.850	30.950	30.100	30.450	30.450	787,411
2025-07-04	31.650	31.800	30.750	30.750	30.750	1,507,608
2025-07-03	31.850	32.050	31.550	31.550	31.550	982,383
2025-07-02	31.450	31.700	31.250	31.400	31.400	575,318
2025-07-01	31.700	32.350	31.450	31.450	31.450	1,294,677
2025-06-30	33.000	33.000	31.600	31.600	31.600	2,132,076
2025-06-27	33.150	33.400	32.900	33.050	33.050	1,313,100
2025-06-26	33.400	33.700	32.800	32.900	32.900	2,225,208
2025-06-25	33.700	34.150	33.000	33.000	33.000	4,657,430
2025-06-24	31.600	34.200	31.600	34.200	34.200	7,413,321
2025-06-23	31.100	31.300	30.100	31.100	31.100	2,480,643
2025-06-20	31.000	32.500	30.250	32.000	32.000	2,832,450
2025-06-19	32.200	32.200	30.000	31.000	31.000	4,061,480
2025-06-18	32.100	32.700	31.900	32.200	32.200	1,485,384
2025-06-17	32.500	32.600	31.850	32.100	32.100	1,221,420
2025-06-16	32.300	32.450	31.850	32.150	32.150	955,799
2025-06-13	33.100	33.100	32.400	32.400	32.400	1,267,846
2025-06-12	34.150	34.150	32.900	33.100	33.100	2,802,879
2025-06-11	34.300	34.750	33.350	34.150	34.150	2,103,554
2025-06-10	33.150	34.250	33.150	33.950	33.950	1,914,872
2025-06-09	34.900	35.000	33.150	33.700	33.700	2,977,164
2025-06-06	32.600	35.000	32.550	34.750	34.750	5,038,700
2025-06-05	32.200	33.500	32.200	32.600	32.600	1,923,791
2025-06-04	33.150	33.150	32.150	32.200	32.200	1,775,831
2025-06-03	32.150	33.000	31.800	32.500	32.500	2,273,753
2025-06-02	32.100	32.150	30.900	31.700	31.700	3,944,343
2025-05-29	34.000	34.300	32.400	32.500	32.500	5,641,848
2025-05-28	34.500	35.600	33.300	33.900	33.900	4,600,082
2025-05-27	33.900	35.000	33.800	34.050	34.050	3,790,518
2025-05-26	35.900	35.900	33.550	34.050	34.050	6,048,907
2025-05-23	33.750	36.300	33.750	35.650	35.650	6,315,708
2025-05-22	36.450	36.850	35.100	35.200	35.200	7,995,421
2025-05-21	36.450	37.700	36.100	36.200	36.200	14,421,484
2025-05-20	38.150	38.150	35.850	35.850	35.850	14,157,277
2025-05-19	38.950	39.000	35.900	37.950	37.950	19,803,283
2025-05-16	40.200	40.300	38.000	38.050	38.050	15,472,829
2025-05-15	39.900	40.150	38.200	39.950	39.950	19,168,341
2025-05-14	36.800	40.000	36.650	39.500	39.500	32,804,107
2025-05-13	35.550	37.800	35.050	36.700	36.700	39,511,381
2025-05-12	31.750	34.550	31.150	34.550	34.550	14,253,944
2025-05-09	31.850	32.100	31.250	31.450	31.450	3,317,389
2025-05-08	31.650	31.950	31.000	31.450	31.450	2,712,816
2025-05-07	31.550	32.050	31.050	31.250	31.250	2,509,055

← NewerPage 6 of 21 · 1,221 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.