Gus Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 25.200 | 25.350 | 24.100 | 24.600 | 24.600 | 389,700 |
| 2025-05-02 | 25.100 | 25.600 | 24.900 | 25.150 | 25.150 | 390,339 |
| 2025-04-30 | 25.000 | 25.900 | 24.750 | 24.950 | 24.950 | 339,768 |
| 2025-04-29 | 24.700 | 25.250 | 24.050 | 25.050 | 25.050 | 311,483 |
| 2025-04-28 | 25.000 | 25.650 | 23.900 | 24.400 | 24.400 | 711,979 |
| 2025-04-25 | 22.700 | 25.800 | 22.700 | 25.000 | 25.000 | 2,409,227 |
| 2025-04-24 | 22.800 | 23.000 | 22.450 | 22.700 | 22.700 | 136,616 |
| 2025-04-23 | 22.200 | 23.000 | 22.200 | 22.700 | 22.700 | 281,481 |
| 2025-04-22 | 22.400 | 22.650 | 22.000 | 22.200 | 22.200 | 414,492 |
| 2025-04-21 | 23.100 | 23.150 | 22.400 | 22.750 | 22.750 | 383,532 |
| 2025-04-18 | 22.800 | 23.500 | 22.550 | 23.050 | 23.050 | 296,085 |
| 2025-04-17 | 23.000 | 23.000 | 22.600 | 22.800 | 22.800 | 352,916 |
| 2025-04-16 | 23.300 | 23.350 | 22.850 | 22.900 | 22.900 | 433,171 |
| 2025-04-15 | 23.150 | 23.500 | 23.150 | 23.350 | 23.350 | 268,366 |
| 2025-04-14 | 23.150 | 23.550 | 22.900 | 23.100 | 23.100 | 457,405 |
| 2025-04-11 | 23.700 | 24.100 | 20.900 | 23.150 | 23.150 | 503,077 |
| 2025-04-10 | 21.050 | 24.100 | 21.000 | 24.000 | 24.000 | 929,286 |
| 2025-04-09 | 21.000 | 21.100 | 19.650 | 19.750 | 19.750 | 1,310,270 |
| 2025-04-08 | 20.300 | 22.650 | 20.150 | 21.050 | 21.050 | 1,099,379 |
| 2025-04-07 | 24.900 | 24.900 | 17.900 | 20.300 | 20.300 | 2,490,654 |
| 2025-04-02 | 25.000 | 25.400 | 24.700 | 25.050 | 25.050 | 222,925 |
| 2025-04-01 | 24.400 | 25.250 | 24.100 | 25.250 | 25.250 | 319,533 |
| 2025-03-31 | 25.250 | 25.250 | 24.000 | 24.350 | 24.350 | 593,368 |
| 2025-03-28 | 25.900 | 25.900 | 24.400 | 25.250 | 25.250 | 1,445,178 |
| 2025-03-27 | 26.100 | 26.100 | 25.600 | 25.900 | 25.900 | 325,267 |
| 2025-03-26 | 26.150 | 26.300 | 25.950 | 26.050 | 26.050 | 210,088 |
| 2025-03-25 | 26.300 | 26.400 | 25.950 | 26.150 | 26.150 | 278,720 |
| 2025-03-24 | 26.550 | 27.000 | 26.050 | 26.250 | 26.250 | 309,086 |
| 2025-03-21 | 26.900 | 27.200 | 26.300 | 26.550 | 26.550 | 319,179 |
| 2025-03-20 | 26.100 | 26.950 | 25.950 | 26.900 | 26.900 | 361,358 |
| 2025-03-19 | 26.400 | 26.400 | 25.950 | 26.100 | 26.100 | 326,845 |
| 2025-03-18 | 26.350 | 26.850 | 26.200 | 26.400 | 26.400 | 286,322 |
| 2025-03-17 | 26.850 | 26.850 | 26.100 | 26.350 | 26.350 | 534,569 |
| 2025-03-14 | 27.800 | 27.800 | 26.400 | 26.850 | 26.850 | 290,403 |
| 2025-03-13 | 27.500 | 27.800 | 26.750 | 27.300 | 27.300 | 238,041 |
| 2025-03-12 | 27.350 | 28.100 | 27.000 | 27.500 | 27.500 | 323,529 |
| 2025-03-11 | 27.000 | 27.500 | 25.850 | 27.350 | 27.350 | 498,530 |
| 2025-03-10 | 27.000 | 27.350 | 26.700 | 27.200 | 27.200 | 273,365 |
| 2025-03-07 | 28.200 | 28.300 | 26.750 | 27.250 | 27.250 | 1,316,486 |
| 2025-03-06 | 28.300 | 28.950 | 28.000 | 28.200 | 28.200 | 447,293 |
| 2025-03-05 | 28.750 | 28.750 | 28.000 | 28.300 | 28.300 | 610,325 |
| 2025-03-04 | 28.650 | 28.900 | 28.100 | 28.600 | 28.600 | 398,152 |
| 2025-03-03 | 29.450 | 29.450 | 28.300 | 28.650 | 28.650 | 430,022 |
| 2025-02-27 | 28.900 | 30.050 | 28.900 | 29.450 | 29.450 | 443,384 |
| 2025-02-26 | 29.600 | 29.600 | 28.650 | 28.900 | 28.900 | 753,702 |
| 2025-02-25 | 30.100 | 30.200 | 29.400 | 29.600 | 29.600 | 584,690 |
| 2025-02-24 | 30.150 | 30.300 | 29.200 | 30.100 | 30.100 | 748,269 |
| 2025-02-21 | 28.150 | 30.750 | 28.000 | 30.300 | 30.300 | 2,279,967 |
| 2025-02-20 | 28.000 | 28.150 | 27.100 | 28.150 | 28.150 | 534,275 |
| 2025-02-19 | 27.700 | 27.950 | 27.500 | 27.850 | 27.850 | 603,184 |
| 2025-02-18 | 26.650 | 28.050 | 26.600 | 27.700 | 27.700 | 625,285 |
| 2025-02-17 | 25.300 | 27.000 | 25.300 | 26.500 | 26.500 | 507,541 |
| 2025-02-14 | 25.450 | 25.450 | 25.000 | 25.300 | 25.300 | 381,778 |
| 2025-02-13 | 26.050 | 26.050 | 25.300 | 25.550 | 25.550 | 545,994 |
| 2025-02-12 | 26.150 | 26.200 | 25.350 | 25.650 | 25.650 | 609,792 |
| 2025-02-11 | 26.550 | 26.950 | 25.850 | 26.200 | 26.200 | 738,258 |
| 2025-02-10 | 26.650 | 26.900 | 26.550 | 26.700 | 26.700 | 97,585 |
| 2025-02-07 | 26.900 | 27.100 | 26.400 | 26.750 | 26.750 | 574,522 |
| 2025-02-06 | 27.600 | 27.700 | 27.000 | 27.250 | 27.250 | 253,023 |
| 2025-02-05 | 27.200 | 27.950 | 27.150 | 27.400 | 27.400 | 303,839 |
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.