G-Tech Optoelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 38.450 | 39.750 | 38.100 | 39.000 | 39.000 | 8,355,698 |
| 2024-10-30 | 39.300 | 40.650 | 38.750 | 38.950 | 38.950 | 12,279,280 |
| 2024-10-29 | 40.000 | 40.300 | 38.850 | 39.300 | 39.300 | 11,786,612 |
| 2024-10-28 | 40.500 | 41.500 | 38.800 | 39.500 | 39.500 | 16,075,023 |
| 2024-10-25 | 42.650 | 44.850 | 41.250 | 41.300 | 41.300 | 19,458,921 |
| 2024-10-24 | 44.450 | 44.450 | 42.150 | 42.250 | 42.250 | 14,448,602 |
| 2024-10-23 | 44.400 | 45.050 | 43.600 | 44.500 | 44.500 | 11,446,317 |
| 2024-10-22 | 44.350 | 45.500 | 43.500 | 44.400 | 44.400 | 18,854,371 |
| 2024-10-21 | 43.800 | 47.200 | 43.750 | 44.650 | 44.650 | 49,843,720 |
| 2024-10-18 | 46.600 | 46.700 | 42.100 | 43.150 | 43.150 | 29,803,982 |
| 2024-10-17 | 46.000 | 46.950 | 44.600 | 46.000 | 46.000 | 33,784,877 |
| 2024-10-16 | 44.250 | 47.500 | 43.350 | 45.500 | 45.500 | 66,522,307 |
| 2024-10-15 | 45.800 | 46.750 | 43.800 | 44.250 | 44.250 | 82,811,673 |
| 2024-10-14 | 41.600 | 44.550 | 40.750 | 44.550 | 44.550 | 52,589,171 |
| 2024-10-11 | 43.750 | 45.700 | 40.150 | 40.500 | 40.500 | 106,785,525 |
| 2024-10-09 | 39.700 | 42.150 | 39.700 | 42.150 | 42.150 | 19,689,125 |
| 2024-10-08 | 39.300 | 40.200 | 37.500 | 38.350 | 38.350 | 62,867,552 |
| 2024-10-07 | 35.400 | 38.500 | 35.400 | 38.500 | 38.500 | 26,877,536 |
| 2024-10-04 | 36.150 | 36.450 | 35.000 | 35.000 | 35.000 | 11,132,302 |
| 2024-10-01 | 34.850 | 36.750 | 34.000 | 36.600 | 36.600 | 14,797,944 |
| 2024-09-30 | 35.900 | 36.400 | 34.600 | 35.000 | 35.000 | 11,714,086 |
| 2024-09-27 | 37.200 | 37.600 | 35.500 | 36.400 | 36.400 | 39,882,708 |
| 2024-09-26 | 34.550 | 37.750 | 34.400 | 35.950 | 35.950 | 41,940,565 |
| 2024-09-25 | 34.300 | 35.950 | 33.800 | 34.600 | 34.600 | 29,037,979 |
| 2024-09-24 | 35.000 | 37.700 | 33.600 | 33.750 | 33.750 | 76,441,702 |
| 2024-09-23 | 31.500 | 34.300 | 30.850 | 34.300 | 34.300 | 30,690,403 |
| 2024-09-20 | 31.050 | 32.450 | 30.750 | 31.200 | 31.200 | 20,674,312 |
| 2024-09-19 | 30.400 | 31.550 | 29.850 | 30.750 | 30.750 | 5,654,727 |
| 2024-09-18 | 31.000 | 31.350 | 29.800 | 30.050 | 30.050 | 6,398,352 |
| 2024-09-16 | 31.450 | 31.800 | 30.550 | 30.800 | 30.800 | 10,272,672 |
| 2024-09-13 | 29.700 | 31.650 | 28.850 | 30.850 | 30.850 | 16,997,621 |
| 2024-09-12 | 27.950 | 29.950 | 27.700 | 29.300 | 29.300 | 6,415,691 |
| 2024-09-11 | 27.900 | 28.450 | 27.300 | 27.300 | 27.300 | 2,782,963 |
| 2024-09-10 | 28.950 | 29.400 | 27.350 | 28.000 | 28.000 | 7,614,200 |
| 2024-09-09 | 27.750 | 28.500 | 27.550 | 27.950 | 27.950 | 2,880,783 |
| 2024-09-06 | 28.900 | 29.900 | 28.300 | 28.300 | 28.300 | 5,220,134 |
| 2024-09-05 | 29.150 | 30.100 | 28.250 | 28.800 | 28.800 | 10,050,666 |
| 2024-09-04 | 29.050 | 29.850 | 27.900 | 28.100 | 28.100 | 10,321,471 |
| 2024-09-03 | 31.300 | 32.850 | 30.200 | 30.300 | 30.300 | 24,795,492 |
| 2024-09-02 | 34.000 | 34.300 | 31.150 | 31.150 | 31.150 | 30,139,596 |
| 2024-08-30 | 30.600 | 33.050 | 30.500 | 33.050 | 33.050 | 11,661,011 |
| 2024-08-29 | 30.750 | 31.800 | 29.700 | 30.050 | 30.050 | 22,831,451 |
| 2024-08-28 | 28.150 | 30.800 | 28.100 | 30.800 | 30.800 | 21,223,939 |
| 2024-08-27 | 28.200 | 29.800 | 27.400 | 28.000 | 28.000 | 24,547,942 |
| 2024-08-26 | 27.950 | 27.950 | 27.950 | 27.950 | 27.950 | 2,849,995 |
| 2024-08-23 | 23.450 | 25.450 | 22.700 | 25.450 | 25.450 | 8,779,347 |
| 2024-08-22 | 23.700 | 24.500 | 22.300 | 23.150 | 23.150 | 3,275,162 |
| 2024-08-21 | 22.500 | 23.400 | 22.050 | 22.800 | 22.800 | 831,715 |
| 2024-08-20 | 22.500 | 22.650 | 22.400 | 22.450 | 22.450 | 563,420 |
| 2024-08-19 | 22.500 | 22.600 | 22.100 | 22.500 | 22.500 | 442,898 |
| 2024-08-16 | 22.200 | 22.850 | 22.200 | 22.450 | 22.450 | 960,706 |
| 2024-08-15 | 22.050 | 22.200 | 21.700 | 21.950 | 21.950 | 797,879 |
| 2024-08-14 | 22.200 | 22.400 | 21.900 | 22.050 | 22.050 | 795,580 |
| 2024-08-13 | 22.200 | 22.250 | 21.650 | 21.850 | 21.850 | 698,406 |
| 2024-08-12 | 22.100 | 22.650 | 22.000 | 22.150 | 22.150 | 619,703 |
| 2024-08-09 | 22.150 | 22.400 | 21.700 | 21.850 | 21.850 | 1,047,266 |
| 2024-08-08 | 21.400 | 22.050 | 21.400 | 21.700 | 21.700 | 555,392 |
| 2024-08-07 | 21.200 | 22.750 | 20.950 | 22.350 | 22.350 | 810,068 |
| 2024-08-06 | 22.400 | 22.900 | 20.300 | 21.300 | 21.300 | 1,758,823 |
| 2024-08-05 | 23.700 | 23.800 | 22.400 | 22.400 | 22.400 | 1,873,292 |
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.