Gus Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	55.900	55.900	54.000	55.400	55.400	468,489
2023-08-07	55.000	56.500	54.800	56.000	56.000	571,215
2023-08-04	54.000	54.900	53.800	54.900	54.900	601,663
2023-08-02	56.000	56.000	53.700	54.200	54.200	720,582
2023-08-01	56.700	57.200	54.100	55.400	55.400	969,946
2023-07-31	55.800	58.000	55.200	56.600	56.600	1,248,580
2023-07-28	55.000	55.700	54.400	55.200	55.200	1,002,486
2023-07-27	51.600	55.100	51.300	55.100	55.100	1,267,873
2023-07-26	52.500	52.500	50.400	51.500	51.500	675,951
2023-07-25	50.700	52.000	50.700	52.000	52.000	744,433
2023-07-24	50.700	51.600	50.000	50.300	50.300	604,476
2023-07-21	49.850	52.700	48.650	50.900	50.900	1,026,581
2023-07-20	52.900	53.000	49.850	50.400	50.400	2,810,514
2023-07-19	53.900	54.600	52.800	53.000	53.000	896,705
2023-07-18	56.000	56.000	53.000	53.500	53.500	1,523,589
2023-07-17	57.900	57.900	54.300	54.900	54.900	2,222,352
2023-07-14	57.400	58.800	57.000	57.700	57.700	581,746
2023-07-13	58.900	58.900	57.500	58.200	58.200	781,129
2023-07-12	59.100	60.000	58.100	58.500	58.500	789,779
2023-07-11	55.700	55.700	55.700	55.700	55.700	0
2023-07-10	56.000	56.200	55.100	55.700	55.700	924,486
2023-07-07	56.600	57.300	55.000	56.000	56.000	1,501,971
2023-07-06	59.200	59.200	54.200	57.100	57.100	2,248,330
2023-07-05	60.200	60.300	59.200	59.700	59.700	1,023,072
2023-07-04	59.300	60.500	59.100	60.100	60.100	1,055,865
2023-07-03	60.200	60.400	58.600	59.100	59.100	1,811,386
2023-06-30	59.700	61.200	59.100	59.500	59.500	1,990,805
2023-06-29	58.500	60.200	58.500	59.800	59.800	1,418,107
2023-06-28	59.600	60.000	57.900	58.700	58.700	1,624,521
2023-06-27	60.000	60.300	58.300	58.700	58.700	1,524,006
2023-06-26	60.200	61.000	54.600	59.200	59.200	2,725,147
2023-06-21	64.300	65.000	57.900	60.200	60.200	3,956,769
2023-06-20	63.500	65.300	62.700	63.700	63.700	4,134,409
2023-06-19	59.000	64.600	57.100	63.500	63.500	6,246,236
2023-06-16	51.000	62.000	50.600	59.100	59.100	5,620,956
2023-06-15	46.550	50.600	46.550	50.600	50.600	4,622,266
2023-06-14	45.950	46.700	45.500	46.700	46.700	2,017,750
2023-06-13	45.250	47.350	45.100	45.800	45.800	3,304,676
2023-06-12	41.650	45.450	41.600	45.250	45.250	4,065,898
2023-06-09	39.550	41.700	39.350	41.600	41.600	2,503,324
2023-06-08	39.150	39.650	39.000	39.400	39.400	1,819,435
2023-06-07	38.800	39.600	38.450	39.050	39.050	1,167,066
2023-06-06	38.150	38.650	37.900	38.500	38.500	810,125
2023-06-05	37.900	38.200	37.800	38.200	38.200	417,655
2023-06-02	37.800	38.150	37.200	37.550	37.550	588,714
2023-06-01	37.750	38.200	37.350	37.350	37.350	738,297
2023-05-31	37.850	38.250	37.600	38.100	38.100	380,260
2023-05-30	38.500	38.700	37.700	37.850	37.850	613,163
2023-05-29	39.000	39.050	38.150	38.950	38.950	483,879
2023-05-26	38.800	39.300	38.450	38.850	38.850	1,282,929
2023-05-25	37.750	39.000	36.800	38.800	38.800	938,907
2023-05-24	37.900	38.150	36.850	37.250	37.250	1,348,392
2023-05-23	38.800	38.900	37.850	38.150	38.150	1,034,747
2023-05-22	39.500	39.750	38.350	38.800	38.800	976,713
2023-05-19	39.950	40.650	38.850	39.450	39.450	1,169,336
2023-05-18	39.250	41.300	39.250	40.050	40.050	1,808,186
2023-05-17	37.800	39.550	37.500	39.200	39.200	1,507,642
2023-05-16	36.800	38.100	35.300	38.100	38.100	2,174,475
2023-05-15	38.000	39.800	36.250	36.800	36.800	2,506,011
2023-05-12	37.500	45.250	37.050	38.200	38.200	7,239,350

← NewerPage 14 of 14 · 840 trading days

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.