Gus Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 31.200 | 32.000 | 30.650 | 32.000 | 32.000 | 530,029 |
| 2024-10-30 | 31.400 | 31.500 | 30.950 | 31.200 | 31.200 | 526,043 |
| 2024-10-29 | 32.500 | 32.500 | 30.900 | 31.400 | 31.400 | 1,232,573 |
| 2024-10-28 | 33.100 | 33.100 | 32.300 | 32.300 | 32.300 | 287,289 |
| 2024-10-25 | 33.400 | 33.400 | 32.700 | 32.950 | 32.950 | 914,497 |
| 2024-10-24 | 33.200 | 34.000 | 33.100 | 33.350 | 33.350 | 241,046 |
| 2024-10-23 | 33.600 | 33.650 | 33.050 | 33.300 | 33.300 | 374,828 |
| 2024-10-22 | 33.700 | 33.700 | 33.050 | 33.450 | 33.450 | 469,350 |
| 2024-10-21 | 33.950 | 34.000 | 33.450 | 33.700 | 33.700 | 369,416 |
| 2024-10-18 | 33.400 | 34.850 | 33.400 | 33.800 | 33.800 | 416,953 |
| 2024-10-17 | 33.550 | 33.650 | 33.200 | 33.400 | 33.400 | 282,564 |
| 2024-10-16 | 33.800 | 33.850 | 33.250 | 33.550 | 33.550 | 725,725 |
| 2024-10-15 | 34.000 | 34.550 | 33.450 | 33.800 | 33.800 | 689,695 |
| 2024-10-14 | 34.150 | 35.100 | 33.450 | 33.950 | 33.950 | 769,504 |
| 2024-10-11 | 34.950 | 35.000 | 32.800 | 33.750 | 33.750 | 1,040,065 |
| 2024-10-09 | 33.850 | 35.500 | 33.700 | 34.950 | 34.950 | 1,575,927 |
| 2024-10-08 | 33.750 | 34.000 | 33.500 | 33.850 | 33.850 | 545,204 |
| 2024-10-07 | 33.650 | 34.250 | 33.500 | 33.900 | 33.900 | 706,130 |
| 2024-10-04 | 33.950 | 34.500 | 33.350 | 33.650 | 33.650 | 422,008 |
| 2024-10-01 | 33.050 | 34.950 | 32.950 | 33.950 | 33.950 | 1,100,125 |
| 2024-09-30 | 32.000 | 33.550 | 31.900 | 33.050 | 33.050 | 1,181,912 |
| 2024-09-27 | 32.850 | 33.000 | 31.600 | 32.000 | 32.000 | 1,050,601 |
| 2024-09-26 | 30.750 | 33.300 | 30.400 | 32.850 | 32.850 | 2,115,631 |
| 2024-09-25 | 29.600 | 31.000 | 29.600 | 30.750 | 30.750 | 648,155 |
| 2024-09-24 | 29.700 | 29.950 | 29.500 | 29.850 | 29.850 | 243,078 |
| 2024-09-23 | 29.600 | 30.000 | 29.500 | 29.900 | 29.900 | 618,487 |
| 2024-09-20 | 29.500 | 30.050 | 29.500 | 29.750 | 29.750 | 367,771 |
| 2024-09-19 | 29.150 | 29.750 | 29.150 | 29.750 | 29.750 | 329,166 |
| 2024-09-18 | 29.400 | 29.900 | 29.150 | 29.450 | 29.450 | 309,195 |
| 2024-09-16 | 29.400 | 29.650 | 29.000 | 29.400 | 29.400 | 860,186 |
| 2024-09-13 | 29.150 | 29.800 | 29.150 | 29.600 | 29.600 | 120,463 |
| 2024-09-12 | 29.200 | 29.800 | 29.150 | 29.450 | 29.450 | 341,065 |
| 2024-09-11 | 29.200 | 30.900 | 29.050 | 29.700 | 29.700 | 615,546 |
| 2024-09-10 | 30.000 | 30.100 | 28.400 | 29.150 | 29.150 | 543,142 |
| 2024-09-09 | 28.000 | 32.500 | 28.000 | 30.000 | 30.000 | 1,333,184 |
| 2024-09-06 | 27.900 | 28.200 | 27.850 | 28.200 | 28.200 | 289,852 |
| 2024-09-05 | 27.900 | 29.000 | 27.900 | 28.000 | 28.000 | 221,787 |
| 2024-09-04 | 28.600 | 29.000 | 27.600 | 28.100 | 28.100 | 321,692 |
| 2024-09-03 | 28.500 | 28.900 | 28.450 | 28.600 | 28.600 | 271,880 |
| 2024-09-02 | 29.000 | 29.100 | 28.500 | 28.800 | 28.800 | 300,808 |
| 2024-08-30 | 29.000 | 29.100 | 28.600 | 28.900 | 28.900 | 368,328 |
| 2024-08-29 | 28.700 | 29.100 | 28.650 | 28.900 | 28.900 | 181,196 |
| 2024-08-28 | 29.200 | 29.400 | 28.700 | 28.900 | 28.900 | 342,517 |
| 2024-08-27 | 28.600 | 29.350 | 28.550 | 29.200 | 29.200 | 252,423 |
| 2024-08-26 | 29.200 | 29.250 | 28.750 | 29.000 | 29.000 | 310,415 |
| 2024-08-23 | 28.300 | 29.350 | 27.850 | 29.100 | 29.100 | 480,292 |
| 2024-08-22 | 28.550 | 29.400 | 28.350 | 28.500 | 28.500 | 267,884 |
| 2024-08-21 | 28.950 | 28.950 | 28.150 | 28.250 | 28.250 | 345,920 |
| 2024-08-20 | 29.400 | 29.400 | 28.700 | 28.900 | 28.900 | 521,156 |
| 2024-08-19 | 29.350 | 30.250 | 29.000 | 29.450 | 29.450 | 482,097 |
| 2024-08-16 | 28.750 | 29.400 | 28.750 | 29.400 | 29.400 | 319,388 |
| 2024-08-15 | 28.900 | 29.200 | 28.700 | 28.900 | 28.900 | 404,168 |
| 2024-08-14 | 29.400 | 29.550 | 28.950 | 29.150 | 29.150 | 434,144 |
| 2024-08-13 | 30.550 | 30.700 | 29.300 | 29.550 | 29.550 | 568,564 |
| 2024-08-12 | 30.700 | 31.000 | 30.050 | 30.650 | 30.650 | 802,912 |
| 2024-08-09 | 29.450 | 32.250 | 29.450 | 30.700 | 30.700 | 1,396,597 |
| 2024-08-08 | 25.500 | 31.050 | 25.400 | 29.550 | 29.550 | 1,537,822 |
| 2024-08-07 | 25.500 | 26.100 | 24.350 | 25.800 | 25.800 | 1,709,877 |
| 2024-08-06 | 27.000 | 27.350 | 24.200 | 25.150 | 25.150 | 2,873,207 |
| 2024-08-05 | 31.000 | 31.000 | 26.350 | 26.900 | 26.900 | 2,514,862 |
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.