Gus Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 27.550 | 27.550 | 26.900 | 27.100 | 27.100 | 334,961 |
| 2025-02-03 | 26.800 | 27.800 | 26.700 | 27.100 | 27.100 | 628,075 |
| 2025-01-22 | 26.300 | 26.800 | 26.300 | 26.800 | 26.800 | 334,273 |
| 2025-01-21 | 26.300 | 26.600 | 26.250 | 26.400 | 26.400 | 210,983 |
| 2025-01-20 | 25.600 | 26.800 | 25.400 | 26.350 | 26.350 | 320,270 |
| 2025-01-17 | 25.550 | 25.700 | 25.100 | 25.600 | 25.600 | 206,358 |
| 2025-01-16 | 26.050 | 26.200 | 25.400 | 25.800 | 25.800 | 180,864 |
| 2025-01-15 | 24.850 | 26.100 | 24.600 | 26.050 | 26.050 | 528,427 |
| 2025-01-14 | 25.600 | 25.850 | 24.700 | 25.100 | 25.100 | 519,161 |
| 2025-01-13 | 27.000 | 27.100 | 24.450 | 25.800 | 25.800 | 655,445 |
| 2025-01-10 | 25.950 | 27.000 | 25.700 | 27.000 | 27.000 | 485,185 |
| 2025-01-09 | 26.400 | 26.400 | 25.400 | 26.000 | 26.000 | 920,557 |
| 2025-01-08 | 26.550 | 26.800 | 26.200 | 26.400 | 26.400 | 379,444 |
| 2025-01-07 | 26.850 | 27.050 | 26.450 | 26.800 | 26.800 | 480,591 |
| 2025-01-06 | 27.100 | 27.300 | 26.500 | 26.750 | 26.750 | 806,995 |
| 2025-01-03 | 27.450 | 27.450 | 26.800 | 27.100 | 27.100 | 386,138 |
| 2025-01-02 | 27.850 | 27.850 | 27.250 | 27.450 | 27.450 | 648,342 |
| 2024-12-31 | 27.900 | 28.000 | 27.650 | 27.850 | 27.850 | 291,864 |
| 2024-12-30 | 28.150 | 28.450 | 27.750 | 27.900 | 27.900 | 228,502 |
| 2024-12-27 | 28.000 | 28.500 | 27.900 | 28.100 | 28.100 | 446,429 |
| 2024-12-26 | 27.950 | 28.000 | 27.800 | 28.000 | 28.000 | 105,541 |
| 2024-12-25 | 27.850 | 28.250 | 27.750 | 27.950 | 27.950 | 306,002 |
| 2024-12-24 | 28.050 | 28.100 | 27.850 | 28.100 | 28.100 | 131,442 |
| 2024-12-23 | 28.350 | 28.400 | 27.850 | 28.050 | 28.050 | 467,666 |
| 2024-12-20 | 28.200 | 28.850 | 28.000 | 28.200 | 28.200 | 281,824 |
| 2024-12-19 | 28.600 | 28.750 | 28.000 | 28.300 | 28.300 | 292,452 |
| 2024-12-18 | 29.050 | 29.250 | 28.450 | 28.600 | 28.600 | 255,452 |
| 2024-12-17 | 28.300 | 29.100 | 28.100 | 29.050 | 29.050 | 314,432 |
| 2024-12-16 | 29.000 | 29.000 | 27.950 | 28.300 | 28.300 | 699,565 |
| 2024-12-13 | 29.000 | 29.100 | 27.800 | 28.800 | 28.800 | 1,101,540 |
| 2024-12-12 | 29.200 | 29.700 | 28.750 | 29.000 | 29.000 | 385,853 |
| 2024-12-11 | 29.100 | 29.100 | 28.650 | 28.850 | 28.850 | 566,478 |
| 2024-12-10 | 28.850 | 29.300 | 28.750 | 29.100 | 29.100 | 461,125 |
| 2024-12-09 | 29.150 | 29.500 | 28.700 | 28.850 | 28.850 | 749,744 |
| 2024-12-06 | 29.100 | 29.400 | 28.850 | 29.100 | 29.100 | 679,151 |
| 2024-12-05 | 29.600 | 29.750 | 28.900 | 29.150 | 29.150 | 1,035,860 |
| 2024-12-04 | 30.050 | 30.050 | 29.550 | 29.750 | 29.750 | 539,826 |
| 2024-12-03 | 30.050 | 30.350 | 29.700 | 29.950 | 29.950 | 707,765 |
| 2024-12-02 | 30.700 | 30.950 | 29.800 | 30.350 | 30.350 | 428,755 |
| 2024-11-29 | 30.200 | 30.950 | 29.600 | 30.000 | 30.000 | 877,161 |
| 2024-11-28 | 30.400 | 31.000 | 29.950 | 30.200 | 30.200 | 585,963 |
| 2024-11-27 | 31.950 | 32.050 | 29.900 | 30.400 | 30.400 | 608,522 |
| 2024-11-26 | 31.400 | 33.000 | 31.000 | 32.000 | 32.000 | 612,503 |
| 2024-11-25 | 31.100 | 33.250 | 30.900 | 31.950 | 31.950 | 1,005,240 |
| 2024-11-22 | 30.150 | 30.950 | 30.000 | 30.650 | 30.650 | 460,933 |
| 2024-11-21 | 30.800 | 30.800 | 29.900 | 30.000 | 30.000 | 594,060 |
| 2024-11-20 | 30.900 | 31.100 | 30.450 | 30.700 | 30.700 | 282,893 |
| 2024-11-19 | 31.100 | 31.100 | 30.800 | 31.000 | 31.000 | 240,790 |
| 2024-11-18 | 31.200 | 31.250 | 30.900 | 31.000 | 31.000 | 525,497 |
| 2024-11-15 | 31.350 | 31.450 | 31.100 | 31.200 | 31.200 | 226,799 |
| 2024-11-14 | 31.700 | 31.750 | 31.200 | 31.350 | 31.350 | 488,198 |
| 2024-11-13 | 31.500 | 31.800 | 31.300 | 31.650 | 31.650 | 486,389 |
| 2024-11-12 | 31.550 | 31.800 | 31.400 | 31.700 | 31.700 | 575,335 |
| 2024-11-11 | 32.000 | 32.100 | 31.200 | 31.550 | 31.550 | 410,026 |
| 2024-11-08 | 32.000 | 33.000 | 31.800 | 32.300 | 32.300 | 166,602 |
| 2024-11-07 | 32.200 | 33.000 | 31.750 | 31.900 | 31.900 | 282,053 |
| 2024-11-06 | 32.550 | 32.600 | 31.600 | 32.150 | 32.150 | 388,538 |
| 2024-11-05 | 32.500 | 32.950 | 31.900 | 32.500 | 32.500 | 430,465 |
| 2024-11-04 | 31.950 | 33.200 | 31.050 | 32.500 | 32.500 | 499,811 |
| 2024-11-01 | 31.200 | 32.000 | 30.650 | 32.000 | 32.000 | 530,029 |
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.