G-Tech Optoelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 30.900 | 31.400 | 30.500 | 31.000 | 31.000 | 1,135,881 |
| 2025-02-03 | 30.500 | 31.000 | 30.300 | 30.700 | 30.700 | 1,242,472 |
| 2025-01-22 | 30.700 | 31.700 | 30.600 | 31.450 | 31.450 | 1,896,183 |
| 2025-01-21 | 30.900 | 31.400 | 30.800 | 31.000 | 31.000 | 1,185,143 |
| 2025-01-20 | 30.400 | 31.550 | 30.250 | 31.250 | 31.250 | 2,005,838 |
| 2025-01-17 | 31.350 | 31.650 | 30.500 | 30.600 | 30.600 | 1,670,137 |
| 2025-01-16 | 32.150 | 32.400 | 31.250 | 31.450 | 31.450 | 3,207,740 |
| 2025-01-15 | 30.950 | 31.550 | 30.750 | 31.400 | 31.400 | 2,544,791 |
| 2025-01-14 | 30.300 | 31.250 | 29.600 | 31.050 | 31.050 | 4,222,430 |
| 2025-01-13 | 32.100 | 32.200 | 30.250 | 30.350 | 30.350 | 3,551,442 |
| 2025-01-10 | 32.900 | 32.950 | 32.050 | 32.350 | 32.350 | 3,938,233 |
| 2025-01-09 | 33.050 | 34.850 | 33.000 | 33.200 | 33.200 | 11,746,050 |
| 2025-01-08 | 33.350 | 34.000 | 33.100 | 33.250 | 33.250 | 2,404,432 |
| 2025-01-07 | 34.450 | 35.200 | 33.250 | 34.000 | 34.000 | 12,133,734 |
| 2025-01-06 | 32.000 | 34.000 | 31.200 | 34.000 | 34.000 | 6,688,800 |
| 2025-01-03 | 33.200 | 33.350 | 31.700 | 31.700 | 31.700 | 3,445,498 |
| 2025-01-02 | 33.550 | 33.950 | 32.300 | 33.000 | 33.000 | 5,251,350 |
| 2024-12-31 | 34.000 | 34.250 | 33.100 | 33.250 | 33.250 | 4,012,316 |
| 2024-12-30 | 33.450 | 35.200 | 33.300 | 34.250 | 34.250 | 12,127,165 |
| 2024-12-27 | 34.350 | 34.350 | 32.850 | 32.850 | 32.850 | 5,606,195 |
| 2024-12-26 | 34.850 | 35.450 | 33.900 | 34.450 | 34.450 | 19,924,723 |
| 2024-12-25 | 31.850 | 34.350 | 31.850 | 33.800 | 33.800 | 12,842,944 |
| 2024-12-24 | 32.300 | 33.450 | 31.450 | 31.450 | 31.450 | 4,953,093 |
| 2024-12-23 | 31.550 | 32.200 | 31.550 | 32.100 | 32.100 | 1,524,461 |
| 2024-12-20 | 31.550 | 32.300 | 31.100 | 31.400 | 31.400 | 2,406,291 |
| 2024-12-19 | 31.000 | 31.750 | 30.950 | 31.550 | 31.550 | 1,474,060 |
| 2024-12-18 | 30.800 | 32.000 | 30.550 | 31.800 | 31.800 | 2,654,088 |
| 2024-12-17 | 30.600 | 31.000 | 30.450 | 30.900 | 30.900 | 1,559,250 |
| 2024-12-16 | 30.800 | 31.400 | 30.500 | 30.550 | 30.550 | 2,696,212 |
| 2024-12-13 | 32.450 | 32.450 | 30.650 | 31.100 | 31.100 | 3,822,687 |
| 2024-12-12 | 32.450 | 33.800 | 32.450 | 32.750 | 32.750 | 5,512,000 |
| 2024-12-11 | 31.900 | 32.900 | 31.850 | 32.300 | 32.300 | 2,107,233 |
| 2024-12-10 | 32.000 | 33.800 | 32.000 | 32.450 | 32.450 | 6,129,072 |
| 2024-12-09 | 31.950 | 32.400 | 31.700 | 32.200 | 32.200 | 2,514,604 |
| 2024-12-06 | 31.800 | 32.750 | 31.600 | 31.700 | 31.700 | 2,037,452 |
| 2024-12-05 | 32.700 | 32.900 | 32.000 | 32.100 | 32.100 | 2,332,464 |
| 2024-12-04 | 32.700 | 33.050 | 32.350 | 32.450 | 32.450 | 2,781,510 |
| 2024-12-03 | 32.300 | 33.450 | 32.300 | 32.900 | 32.900 | 3,620,796 |
| 2024-12-02 | 32.050 | 33.000 | 31.900 | 32.250 | 32.250 | 3,438,080 |
| 2024-11-29 | 31.050 | 32.000 | 31.000 | 31.750 | 31.750 | 2,981,535 |
| 2024-11-28 | 31.650 | 31.750 | 30.700 | 31.300 | 31.300 | 4,323,142 |
| 2024-11-27 | 33.500 | 33.650 | 31.500 | 31.700 | 31.700 | 6,445,559 |
| 2024-11-26 | 34.500 | 34.700 | 33.450 | 33.500 | 33.500 | 3,542,193 |
| 2024-11-25 | 34.900 | 35.500 | 34.700 | 34.800 | 34.800 | 4,789,101 |
| 2024-11-22 | 34.200 | 35.800 | 34.100 | 35.150 | 35.150 | 10,781,424 |
| 2024-11-21 | 33.750 | 34.300 | 33.400 | 33.600 | 33.600 | 3,001,664 |
| 2024-11-20 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 4,570,348 |
| 2024-11-19 | 34.000 | 34.850 | 33.650 | 34.300 | 34.300 | 6,393,336 |
| 2024-11-18 | 35.500 | 35.500 | 33.450 | 33.500 | 33.500 | 7,387,526 |
| 2024-11-15 | 36.300 | 36.600 | 35.300 | 35.350 | 35.350 | 8,191,239 |
| 2024-11-14 | 35.650 | 37.500 | 35.050 | 36.300 | 36.300 | 16,884,642 |
| 2024-11-13 | 36.500 | 36.700 | 35.700 | 35.700 | 35.700 | 5,616,520 |
| 2024-11-12 | 36.300 | 37.900 | 36.000 | 36.050 | 36.050 | 11,840,538 |
| 2024-11-11 | 37.800 | 38.550 | 36.000 | 36.450 | 36.450 | 13,542,528 |
| 2024-11-08 | 40.400 | 40.700 | 37.850 | 38.550 | 38.550 | 15,889,335 |
| 2024-11-07 | 39.200 | 41.100 | 39.200 | 39.800 | 39.800 | 17,158,505 |
| 2024-11-06 | 39.600 | 41.250 | 39.100 | 39.250 | 39.250 | 22,004,842 |
| 2024-11-05 | 37.650 | 40.500 | 37.650 | 39.250 | 39.250 | 17,504,550 |
| 2024-11-04 | 38.850 | 39.000 | 37.850 | 38.000 | 38.000 | 6,618,950 |
| 2024-11-01 | 38.450 | 39.750 | 38.100 | 39.000 | 39.000 | 8,355,698 |
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.