G-Tech Optoelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	32.000	32.700	31.400	31.450	31.450	6,298,174
2025-05-02	31.200	31.400	30.900	31.100	31.100	1,223,010
2025-04-30	31.350	31.350	30.650	30.800	30.800	1,380,887
2025-04-29	30.800	31.750	30.700	31.350	31.350	2,407,202
2025-04-28	31.150	31.250	30.600	30.750	30.750	1,931,198
2025-04-25	31.050	31.750	30.400	31.250	31.250	3,922,920
2025-04-24	31.900	32.150	30.050	30.450	30.450	5,001,052
2025-04-23	32.050	33.400	31.450	31.450	31.450	15,651,215
2025-04-22	29.000	32.050	28.900	31.800	31.800	7,461,373
2025-04-21	30.200	30.400	29.150	29.150	29.150	1,660,187
2025-04-18	30.100	30.200	29.150	30.000	30.000	1,591,213
2025-04-17	30.100	30.400	29.750	29.800	29.800	1,268,018
2025-04-16	30.050	30.850	30.000	30.150	30.150	1,987,874
2025-04-15	30.050	31.150	29.850	30.200	30.200	2,805,650
2025-04-14	30.000	30.900	29.700	29.700	29.700	2,779,608
2025-04-11	28.000	29.300	26.600	29.050	29.050	5,505,819
2025-04-10	27.100	27.100	26.300	27.100	27.100	1,040,755
2025-04-09	26.350	27.150	24.000	24.650	24.650	7,416,387
2025-04-08	25.650	26.600	25.600	26.350	26.350	6,676,925
2025-04-07	28.400	28.400	28.400	28.400	28.400	1,349,665
2025-04-02	31.000	31.600	30.600	31.550	31.550	1,451,514
2025-04-01	30.850	31.250	30.350	30.950	30.950	1,626,020
2025-03-31	31.350	31.750	30.250	30.450	30.450	3,779,652
2025-03-28	33.650	34.250	32.800	32.850	32.850	2,578,907
2025-03-27	34.450	34.500	33.650	34.100	34.100	1,281,141
2025-03-26	34.550	35.450	34.500	34.650	34.650	1,923,211
2025-03-25	34.100	35.050	34.100	34.550	34.550	2,209,575
2025-03-24	35.350	35.450	33.900	34.000	34.000	4,288,677
2025-03-21	35.650	35.750	35.050	35.100	35.100	2,497,683
2025-03-20	36.400	37.150	35.650	35.650	35.650	5,204,231
2025-03-19	35.322	36.295	35.079	35.760	35.760	3,484,025
2025-03-18	35.225	35.809	34.252	35.128	35.128	4,692,656
2025-03-17	36.393	36.879	34.933	34.933	34.933	5,203,493
2025-03-14	36.636	36.733	34.982	36.004	36.004	5,635,806
2025-03-13	37.852	38.339	35.614	36.198	36.198	15,753,525
2025-03-12	36.587	38.193	36.295	37.512	37.512	18,144,590
2025-03-11	35.566	36.295	35.274	36.101	36.101	6,120,872
2025-03-10	36.700	38.000	36.500	37.100	37.100	8,708,241
2025-03-07	36.900	37.200	36.350	37.000	37.000	5,174,292
2025-03-06	37.500	37.550	36.200	36.400	36.400	6,579,812
2025-03-05	36.100	37.700	35.750	36.700	36.700	10,990,202
2025-03-04	34.100	36.600	33.200	35.950	35.950	5,733,848
2025-03-03	34.900	36.000	34.900	34.900	34.900	3,364,232
2025-02-27	36.500	37.300	35.200	35.450	35.450	8,095,837
2025-02-26	36.050	36.500	35.500	36.200	36.200	5,109,969
2025-02-25	35.500	37.450	35.500	35.800	35.800	16,543,193
2025-02-24	34.900	35.750	34.650	35.300	35.300	4,328,594
2025-02-21	36.000	37.000	35.150	35.250	35.250	11,959,692
2025-02-20	36.250	38.050	35.700	36.350	36.350	51,895,548
2025-02-19	32.800	35.600	32.500	35.600	35.600	25,935,209
2025-02-18	32.100	32.500	31.950	32.400	32.400	1,889,106
2025-02-17	32.200	32.650	31.900	31.900	31.900	1,590,021
2025-02-14	32.300	32.350	32.000	32.150	32.150	1,348,200
2025-02-13	31.950	32.350	31.900	32.000	32.000	1,508,202
2025-02-12	31.800	32.600	31.500	31.600	31.600	2,134,327
2025-02-11	31.700	32.000	31.400	31.800	31.800	1,206,606
2025-02-10	31.550	31.750	31.300	31.550	31.550	1,234,496
2025-02-07	31.500	31.950	31.450	31.700	31.700	1,232,501
2025-02-06	31.400	32.300	31.200	31.700	31.700	2,717,320
2025-02-05	31.300	31.550	31.050	31.300	31.300	1,291,197

← NewerPage 7 of 21 · 1,216 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.