Gus Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 40.950 | 41.000 | 40.250 | 40.250 | 40.250 | 721,159 |
| 2024-05-06 | 41.150 | 41.150 | 40.500 | 40.950 | 40.950 | 800,338 |
| 2024-05-03 | 41.150 | 41.500 | 40.850 | 41.150 | 41.150 | 1,150,159 |
| 2024-05-02 | 41.000 | 41.150 | 40.650 | 41.150 | 41.150 | 699,753 |
| 2024-04-30 | 41.050 | 41.150 | 40.650 | 40.800 | 40.800 | 645,144 |
| 2024-04-29 | 41.450 | 41.650 | 40.850 | 41.050 | 41.050 | 825,015 |
| 2024-04-26 | 41.200 | 41.650 | 40.950 | 41.450 | 41.450 | 541,994 |
| 2024-04-25 | 41.450 | 42.000 | 40.850 | 41.200 | 41.200 | 674,943 |
| 2024-04-24 | 41.300 | 42.100 | 41.000 | 41.450 | 41.450 | 1,545,999 |
| 2024-04-23 | 42.100 | 42.450 | 40.900 | 41.150 | 41.150 | 1,028,803 |
| 2024-04-22 | 43.500 | 43.550 | 41.000 | 41.400 | 41.400 | 3,652,839 |
| 2024-04-19 | 43.250 | 43.450 | 41.750 | 43.400 | 43.400 | 2,726,567 |
| 2024-04-18 | 43.650 | 44.000 | 42.550 | 43.250 | 43.250 | 2,016,021 |
| 2024-04-17 | 41.700 | 43.450 | 41.700 | 43.250 | 43.250 | 1,522,235 |
| 2024-04-16 | 42.450 | 42.650 | 41.300 | 41.700 | 41.700 | 1,218,772 |
| 2024-04-15 | 42.750 | 43.300 | 42.300 | 42.700 | 42.700 | 776,674 |
| 2024-04-12 | 45.000 | 45.000 | 41.850 | 42.750 | 42.750 | 1,695,442 |
| 2024-04-11 | 44.900 | 45.050 | 43.650 | 44.200 | 44.200 | 1,609,483 |
| 2024-04-10 | 45.050 | 45.550 | 43.650 | 44.800 | 44.800 | 1,503,356 |
| 2024-04-09 | 44.950 | 46.000 | 44.350 | 45.050 | 45.050 | 1,249,843 |
| 2024-04-08 | 46.000 | 46.000 | 44.000 | 44.700 | 44.700 | 1,417,285 |
| 2024-04-03 | 46.250 | 46.550 | 44.550 | 45.650 | 45.650 | 2,069,746 |
| 2024-04-02 | 48.700 | 49.750 | 45.050 | 46.400 | 46.400 | 4,229,546 |
| 2024-04-01 | 45.650 | 48.700 | 45.500 | 48.600 | 48.600 | 4,595,279 |
| 2024-03-29 | 43.500 | 45.650 | 43.350 | 45.550 | 45.550 | 2,036,519 |
| 2024-03-28 | 42.700 | 44.450 | 42.600 | 43.500 | 43.500 | 1,810,071 |
| 2024-03-27 | 42.600 | 42.850 | 42.250 | 42.700 | 42.700 | 1,008,551 |
| 2024-03-26 | 42.550 | 42.800 | 42.050 | 42.600 | 42.600 | 1,834,651 |
| 2024-03-25 | 42.000 | 42.550 | 41.700 | 42.550 | 42.550 | 1,199,103 |
| 2024-03-22 | 41.200 | 41.850 | 40.900 | 41.850 | 41.850 | 1,862,652 |
| 2024-03-21 | 40.350 | 42.050 | 40.000 | 41.200 | 41.200 | 1,427,125 |
| 2024-03-20 | 40.350 | 40.350 | 39.900 | 40.350 | 40.350 | 1,336,559 |
| 2024-03-19 | 40.050 | 40.350 | 39.850 | 40.300 | 40.300 | 1,189,365 |
| 2024-03-18 | 39.350 | 40.650 | 39.150 | 40.200 | 40.200 | 2,196,908 |
| 2024-03-15 | 43.150 | 43.150 | 38.350 | 39.200 | 39.200 | 9,411,380 |
| 2024-03-14 | 44.000 | 44.050 | 43.000 | 43.600 | 43.600 | 285,773 |
| 2024-03-13 | 44.150 | 44.150 | 43.450 | 43.750 | 43.750 | 526,294 |
| 2024-03-12 | 45.000 | 45.000 | 43.850 | 44.150 | 44.150 | 444,128 |
| 2024-03-11 | 42.850 | 45.000 | 42.850 | 44.250 | 44.250 | 603,687 |
| 2024-03-08 | 43.850 | 44.150 | 42.800 | 43.150 | 43.150 | 796,494 |
| 2024-03-07 | 45.300 | 45.300 | 43.850 | 43.850 | 43.850 | 1,025,688 |
| 2024-03-06 | 46.050 | 46.150 | 44.900 | 45.300 | 45.300 | 723,863 |
| 2024-03-05 | 46.350 | 47.000 | 45.700 | 46.000 | 46.000 | 500,060 |
| 2024-03-04 | 46.200 | 47.000 | 45.900 | 46.200 | 46.200 | 465,557 |
| 2024-03-01 | 46.450 | 46.700 | 45.800 | 46.200 | 46.200 | 274,889 |
| 2024-02-29 | 45.700 | 47.150 | 45.600 | 46.450 | 46.450 | 478,439 |
| 2024-02-27 | 46.300 | 47.000 | 45.350 | 45.700 | 45.700 | 582,359 |
| 2024-02-26 | 46.200 | 46.950 | 45.000 | 46.250 | 46.250 | 936,079 |
| 2024-02-23 | 46.950 | 48.000 | 46.050 | 46.300 | 46.300 | 963,598 |
| 2024-02-22 | 47.550 | 48.050 | 46.850 | 47.100 | 47.100 | 675,778 |
| 2024-02-21 | 45.850 | 48.150 | 45.350 | 47.650 | 47.650 | 1,053,303 |
| 2024-02-20 | 46.750 | 47.000 | 45.250 | 45.850 | 45.850 | 1,473,486 |
| 2024-02-19 | 48.800 | 49.100 | 46.400 | 46.900 | 46.900 | 2,068,191 |
| 2024-02-16 | 50.000 | 50.500 | 47.750 | 49.100 | 49.100 | 2,530,087 |
| 2024-02-15 | 48.000 | 50.700 | 48.000 | 50.200 | 50.200 | 3,644,465 |
| 2024-02-05 | 44.900 | 48.150 | 44.700 | 48.150 | 48.150 | 3,440,237 |
| 2024-02-02 | 41.650 | 45.500 | 41.000 | 44.900 | 44.900 | 2,620,610 |
| 2024-02-01 | 40.150 | 41.350 | 39.850 | 41.200 | 41.200 | 1,056,762 |
| 2024-01-31 | 39.850 | 40.200 | 39.850 | 40.050 | 40.050 | 406,119 |
| 2024-01-30 | 40.150 | 40.150 | 39.750 | 40.050 | 40.050 | 290,334 |
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.