Gus Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 14.950 | 20.550 | 14.850 | 19.500 | 19.500 | 2,655,939 |
| 2026-10-19 | 14.900 | 15.000 | 14.400 | 14.950 | 14.950 | 651,060 |
| 2026-10-16 | 15.000 | 15.250 | 14.750 | 14.900 | 14.900 | 794,776 |
| 2026-10-15 | 15.350 | 15.350 | 14.750 | 14.800 | 14.800 | 1,202,294 |
| 2026-10-14 | 15.100 | 15.750 | 15.050 | 15.350 | 15.350 | 469,142 |
| 2026-10-13 | 15.600 | 15.600 | 14.950 | 15.000 | 15.000 | 729,650 |
| 2026-10-12 | 15.750 | 15.950 | 15.450 | 15.600 | 15.600 | 700,562 |
| 2026-10-08 | 16.450 | 16.550 | 15.450 | 15.700 | 15.700 | 856,420 |
| 2026-10-07 | 15.600 | 17.050 | 15.250 | 16.600 | 16.600 | 1,311,004 |
| 2026-10-06 | 16.350 | 16.450 | 15.500 | 15.650 | 15.650 | 964,750 |
| 2026-10-05 | 17.200 | 17.300 | 16.300 | 16.400 | 16.400 | 1,302,351 |
| 2026-10-02 | 17.900 | 18.400 | 17.000 | 17.250 | 17.250 | 903,739 |
| 2026-10-01 | 19.000 | 19.000 | 17.550 | 17.950 | 17.950 | 1,103,069 |
| 2026-09-30 | 18.850 | 20.100 | 18.050 | 18.650 | 18.650 | 3,293,132 |
| 2026-09-29 | 15.000 | 20.200 | 15.000 | 19.050 | 19.050 | 4,859,086 |
| 2026-09-24 | 13.400 | 15.650 | 13.100 | 15.650 | 15.650 | 2,248,328 |
| 2026-09-23 | 14.250 | 14.550 | 12.450 | 13.500 | 13.500 | 4,792,948 |
| 2026-09-22 | 15.050 | 15.100 | 14.450 | 14.600 | 14.600 | 1,391,097 |
| 2026-09-21 | 15.700 | 15.700 | 14.900 | 15.050 | 15.050 | 2,664,558 |
| 2026-09-18 | 16.600 | 16.700 | 15.650 | 15.650 | 15.650 | 2,078,106 |
| 2026-09-17 | 16.950 | 16.950 | 16.600 | 16.700 | 16.700 | 573,042 |
| 2026-09-16 | 17.000 | 17.000 | 16.750 | 16.850 | 16.850 | 253,864 |
| 2026-09-15 | 17.000 | 17.500 | 16.600 | 17.000 | 17.000 | 476,883 |
| 2026-09-14 | 16.950 | 17.100 | 16.900 | 17.000 | 17.000 | 327,899 |
| 2026-09-11 | 17.250 | 17.400 | 17.000 | 17.200 | 17.200 | 204,547 |
| 2026-09-10 | 16.900 | 18.100 | 16.900 | 17.150 | 17.150 | 1,071,625 |
| 2026-09-09 | 18.100 | 18.100 | 16.800 | 17.100 | 17.100 | 2,659,905 |
| 2026-09-08 | 19.300 | 19.400 | 17.750 | 18.000 | 18.000 | 2,536,859 |
| 2026-09-07 | 19.800 | 19.850 | 19.200 | 19.350 | 19.350 | 1,526,912 |
| 2026-09-04 | 19.700 | 20.100 | 19.550 | 19.750 | 19.750 | 327,379 |
| 2026-09-03 | 19.950 | 20.000 | 19.550 | 19.600 | 19.600 | 406,216 |
| 2026-09-02 | 19.950 | 20.050 | 19.700 | 19.950 | 19.950 | 283,125 |
| 2026-09-01 | 20.000 | 20.350 | 19.700 | 19.800 | 19.800 | 394,031 |
| 2026-08-31 | 20.100 | 20.250 | 19.800 | 20.000 | 20.000 | 353,033 |
| 2026-08-28 | 19.900 | 20.200 | 19.850 | 20.050 | 20.050 | 572,014 |
| 2026-08-27 | 19.900 | 20.500 | 19.900 | 20.100 | 20.100 | 381,715 |
| 2026-08-26 | 20.100 | 20.200 | 19.850 | 20.050 | 20.050 | 265,084 |
| 2026-08-25 | 20.050 | 20.200 | 19.850 | 20.000 | 20.000 | 217,885 |
| 2026-08-24 | 20.200 | 20.500 | 20.050 | 20.050 | 20.050 | 201,808 |
| 2026-08-21 | 20.200 | 20.200 | 19.850 | 20.100 | 20.100 | 386,665 |
| 2026-08-20 | 20.150 | 20.650 | 20.000 | 20.200 | 20.200 | 357,687 |
| 2026-08-19 | 20.050 | 20.500 | 19.850 | 20.100 | 20.100 | 200,607 |
| 2026-08-18 | 20.300 | 20.500 | 19.850 | 20.000 | 20.000 | 711,952 |
| 2026-08-17 | 20.900 | 21.000 | 20.350 | 20.450 | 20.450 | 498,796 |
| 2026-08-14 | 21.200 | 21.600 | 20.800 | 20.800 | 20.800 | 601,785 |
| 2026-08-13 | 20.900 | 21.500 | 20.900 | 21.100 | 21.100 | 140,957 |
| 2026-08-12 | 21.400 | 22.000 | 20.700 | 20.950 | 20.950 | 477,488 |
| 2026-08-11 | 22.200 | 22.250 | 20.450 | 21.400 | 21.400 | 722,702 |
| 2026-08-10 | 22.250 | 22.600 | 21.400 | 22.450 | 22.450 | 600,204 |
| 2026-08-07 | 21.000 | 23.100 | 20.900 | 22.300 | 22.300 | 769,783 |
| 2026-08-06 | 21.300 | 21.300 | 20.800 | 21.000 | 21.000 | 311,340 |
| 2026-08-05 | 21.550 | 21.600 | 20.850 | 21.150 | 21.150 | 711,783 |
| 2026-08-04 | 21.350 | 22.050 | 21.300 | 21.350 | 21.350 | 292,069 |
| 2026-08-03 | 20.900 | 21.850 | 20.650 | 21.450 | 21.450 | 314,459 |
| 2026-07-31 | 20.900 | 21.500 | 20.800 | 21.100 | 21.100 | 228,344 |
| 2026-07-30 | 20.100 | 21.250 | 20.000 | 20.550 | 20.550 | 459,902 |
| 2026-07-29 | 20.850 | 21.100 | 19.350 | 19.950 | 19.950 | 878,221 |
| 2026-07-28 | 21.750 | 21.850 | 20.700 | 20.800 | 20.800 | 406,927 |
| 2026-07-27 | 21.550 | 22.300 | 21.250 | 21.850 | 21.850 | 296,093 |
| 2026-07-24 | 21.550 | 22.000 | 20.900 | 21.550 | 21.550 | 348,048 |
Page 1 of 14 · 839 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.