Gus Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 31.300 | 31.300 | 30.750 | 30.950 | 30.950 | 519,456 |
| 2024-08-01 | 31.100 | 31.500 | 30.400 | 31.300 | 31.300 | 1,939,309 |
| 2024-07-31 | 30.850 | 31.200 | 30.750 | 31.000 | 31.000 | 734,822 |
| 2024-07-30 | 31.100 | 31.100 | 30.550 | 30.850 | 30.850 | 574,571 |
| 2024-07-29 | 31.900 | 32.100 | 30.700 | 31.000 | 31.000 | 772,288 |
| 2024-07-26 | 32.000 | 32.300 | 31.300 | 32.000 | 32.000 | 510,880 |
| 2024-07-23 | 32.150 | 33.300 | 31.850 | 33.000 | 33.000 | 736,004 |
| 2024-07-22 | 34.950 | 35.050 | 29.900 | 31.850 | 31.850 | 3,902,160 |
| 2024-07-19 | 35.150 | 35.300 | 34.800 | 35.050 | 35.050 | 548,407 |
| 2024-07-18 | 35.200 | 35.300 | 35.000 | 35.150 | 35.150 | 881,799 |
| 2024-07-17 | 35.200 | 35.650 | 35.100 | 35.450 | 35.450 | 828,790 |
| 2024-07-16 | 35.450 | 35.600 | 35.100 | 35.400 | 35.400 | 744,832 |
| 2024-07-15 | 35.700 | 35.750 | 35.300 | 35.550 | 35.550 | 1,118,821 |
| 2024-07-12 | 35.700 | 36.150 | 35.350 | 35.650 | 35.650 | 555,822 |
| 2024-07-11 | 35.700 | 35.850 | 35.400 | 35.700 | 35.700 | 693,730 |
| 2024-07-10 | 35.650 | 35.900 | 35.550 | 35.850 | 35.850 | 441,571 |
| 2024-07-09 | 35.950 | 36.150 | 35.650 | 35.900 | 35.900 | 670,389 |
| 2024-07-08 | 36.300 | 36.300 | 35.750 | 35.950 | 35.950 | 643,068 |
| 2024-07-05 | 36.550 | 36.600 | 35.950 | 36.300 | 36.300 | 648,190 |
| 2024-07-04 | 36.400 | 36.850 | 36.250 | 36.550 | 36.550 | 519,183 |
| 2024-07-03 | 36.900 | 36.900 | 36.350 | 36.650 | 36.650 | 688,322 |
| 2024-07-02 | 37.150 | 37.150 | 36.450 | 36.450 | 36.450 | 533,593 |
| 2024-07-01 | 37.450 | 38.000 | 36.900 | 37.150 | 37.150 | 748,785 |
| 2024-06-28 | 37.500 | 38.200 | 37.350 | 37.700 | 37.700 | 975,921 |
| 2024-06-27 | 36.200 | 37.650 | 36.050 | 37.600 | 37.600 | 1,897,183 |
| 2024-06-26 | 36.050 | 36.250 | 35.850 | 36.200 | 36.200 | 483,660 |
| 2024-06-25 | 36.000 | 36.150 | 35.600 | 36.050 | 36.050 | 463,787 |
| 2024-06-24 | 35.800 | 36.650 | 35.450 | 35.700 | 35.700 | 712,243 |
| 2024-06-21 | 35.850 | 36.800 | 35.500 | 35.800 | 35.800 | 799,124 |
| 2024-06-20 | 36.800 | 36.900 | 35.850 | 35.850 | 35.850 | 556,318 |
| 2024-06-19 | 36.450 | 37.600 | 36.000 | 36.900 | 36.900 | 935,810 |
| 2024-06-18 | 35.650 | 36.700 | 35.500 | 36.150 | 36.150 | 1,176,966 |
| 2024-06-17 | 36.350 | 36.550 | 35.500 | 35.650 | 35.650 | 2,393,231 |
| 2024-06-14 | 37.350 | 37.450 | 35.850 | 36.450 | 36.450 | 2,458,219 |
| 2024-06-13 | 37.450 | 37.550 | 37.050 | 37.350 | 37.350 | 512,704 |
| 2024-06-12 | 37.300 | 37.950 | 37.100 | 37.450 | 37.450 | 1,043,978 |
| 2024-06-11 | 37.450 | 37.650 | 37.000 | 37.050 | 37.050 | 595,403 |
| 2024-06-07 | 37.500 | 37.750 | 37.250 | 37.400 | 37.400 | 580,372 |
| 2024-06-06 | 37.650 | 37.800 | 37.250 | 37.250 | 37.250 | 867,295 |
| 2024-06-05 | 37.850 | 38.150 | 37.500 | 37.900 | 37.900 | 462,383 |
| 2024-06-04 | 38.000 | 38.150 | 37.150 | 37.750 | 37.750 | 406,833 |
| 2024-06-03 | 38.300 | 38.350 | 37.600 | 37.950 | 37.950 | 456,164 |
| 2024-05-31 | 38.300 | 38.650 | 38.000 | 38.250 | 38.250 | 664,164 |
| 2024-05-30 | 37.450 | 38.600 | 37.050 | 38.300 | 38.300 | 1,675,249 |
| 2024-05-29 | 37.450 | 37.850 | 36.650 | 37.600 | 37.600 | 1,467,463 |
| 2024-05-28 | 37.850 | 38.000 | 37.000 | 37.600 | 37.600 | 2,289,838 |
| 2024-05-27 | 38.950 | 39.100 | 37.500 | 37.850 | 37.850 | 2,115,984 |
| 2024-05-24 | 39.400 | 39.550 | 38.750 | 38.950 | 38.950 | 1,752,954 |
| 2024-05-23 | 39.600 | 40.050 | 39.250 | 39.700 | 39.700 | 1,175,435 |
| 2024-05-22 | 39.700 | 39.850 | 39.350 | 39.600 | 39.600 | 542,672 |
| 2024-05-21 | 39.500 | 39.900 | 39.400 | 39.700 | 39.700 | 363,250 |
| 2024-05-20 | 39.950 | 40.000 | 39.400 | 39.550 | 39.550 | 842,034 |
| 2024-05-17 | 40.000 | 40.150 | 39.550 | 39.650 | 39.650 | 624,831 |
| 2024-05-16 | 40.100 | 40.350 | 39.800 | 39.800 | 39.800 | 653,393 |
| 2024-05-15 | 40.000 | 40.500 | 39.850 | 40.100 | 40.100 | 470,838 |
| 2024-05-14 | 40.950 | 40.950 | 39.800 | 40.400 | 40.400 | 760,135 |
| 2024-05-13 | 40.750 | 44.450 | 40.000 | 41.200 | 41.200 | 2,153,027 |
| 2024-05-10 | 39.850 | 40.950 | 39.450 | 40.500 | 40.500 | 1,007,586 |
| 2024-05-09 | 39.800 | 39.950 | 39.400 | 39.850 | 39.850 | 963,307 |
| 2024-05-08 | 40.200 | 40.400 | 39.700 | 39.800 | 39.800 | 932,165 |
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.