Gus Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	40.050	41.000	39.750	40.000	40.000	432,028
2024-01-26	40.150	41.000	39.700	39.850	39.850	481,406
2024-01-25	40.200	42.000	39.800	40.150	40.150	439,693
2024-01-24	39.950	42.000	39.700	40.250	40.250	619,907
2024-01-23	41.000	42.900	39.250	39.950	39.950	1,196,475
2024-01-22	39.400	41.150	39.150	41.050	41.050	1,422,662
2024-01-19	39.650	39.700	38.800	39.500	39.500	364,103
2024-01-18	39.500	39.750	39.200	39.550	39.550	228,473
2024-01-17	39.850	39.900	39.250	39.550	39.550	195,724
2024-01-16	39.400	40.150	39.050	39.850	39.850	350,447
2024-01-15	39.300	39.950	39.250	39.500	39.500	464,062
2024-01-12	39.750	39.800	39.000	39.250	39.250	461,219
2024-01-11	41.150	41.150	39.050	39.600	39.600	988,241
2024-01-10	40.250	41.200	39.550	40.750	40.750	1,310,281
2024-01-09	37.950	40.200	37.750	40.050	40.050	1,251,437
2024-01-08	37.450	38.200	37.400	37.850	37.850	517,891
2024-01-05	37.200	37.500	37.050	37.450	37.450	455,189
2024-01-04	37.600	37.650	37.150	37.500	37.500	415,257
2024-01-03	38.050	38.150	37.100	37.550	37.550	730,339
2024-01-02	37.200	38.650	37.100	38.050	38.050	910,945
2023-12-29	37.150	37.300	36.950	37.100	37.100	514,407
2023-12-28	37.200	37.300	36.900	37.150	37.150	300,360
2023-12-27	37.200	37.200	36.900	37.100	37.100	253,015
2023-12-26	37.300	37.400	36.900	37.200	37.200	327,122
2023-12-25	37.400	37.500	37.000	37.300	37.300	386,480
2023-12-22	37.500	37.500	37.150	37.350	37.350	354,051
2023-12-21	37.550	37.600	37.000	37.450	37.450	421,410
2023-12-20	37.350	37.800	37.250	37.500	37.500	640,605
2023-12-19	38.000	38.050	37.350	37.350	37.350	464,238
2023-12-18	37.900	38.150	37.850	38.000	38.000	270,100
2023-12-15	38.500	38.500	37.900	38.200	38.200	346,223
2023-12-14	38.600	38.650	38.150	38.300	38.300	315,539
2023-12-13	37.500	38.600	37.350	38.600	38.600	724,370
2023-12-12	37.950	38.100	37.050	37.400	37.400	1,134,573
2023-12-11	39.000	39.150	37.850	38.150	38.150	761,524
2023-12-08	39.000	39.350	38.000	38.500	38.500	1,248,130
2023-12-07	39.450	39.600	39.000	39.150	39.150	432,509
2023-12-06	39.850	39.900	39.000	39.200	39.200	438,237
2023-12-05	40.100	40.100	39.550	39.700	39.700	506,520
2023-12-04	40.150	40.350	39.650	40.100	40.100	353,781
2023-12-01	40.000	40.150	39.850	39.900	39.900	193,944
2023-11-30	40.300	40.300	39.850	39.950	39.950	192,588
2023-11-29	40.200	40.350	39.850	39.850	39.850	238,435
2023-11-28	40.200	40.300	39.750	40.000	40.000	237,409
2023-11-27	41.000	41.050	39.700	39.700	39.700	1,059,857
2023-11-24	40.650	42.050	40.050	42.050	42.050	697,258
2023-11-23	41.500	41.550	40.150	40.150	40.150	797,162
2023-11-22	41.400	41.700	40.700	41.350	41.350	926,603
2023-11-21	40.150	41.700	39.700	41.200	41.200	1,134,625
2023-11-20	38.950	40.300	38.900	39.950	39.950	438,528
2023-11-17	38.700	39.150	38.700	38.950	38.950	563,659
2023-11-16	39.000	39.000	38.650	38.800	38.800	449,290
2023-11-15	38.950	39.100	38.700	39.000	39.000	672,292
2023-11-14	39.700	39.700	38.950	39.050	39.050	665,717
2023-11-13	40.150	40.150	39.500	39.700	39.700	475,429
2023-11-10	40.300	40.550	39.850	39.850	39.850	332,115
2023-11-09	40.600	40.700	40.250	40.300	40.300	353,442
2023-11-08	40.600	40.800	40.500	40.700	40.700	296,946
2023-11-07	40.650	40.950	40.550	40.700	40.700	212,500
2023-11-06	40.700	40.950	40.500	40.600	40.600	243,285

← NewerPage 12 of 14 · 840 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.