G-Tech Optoelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	35.360	35.593	34.972	35.049	35.049	201,313
2022-05-16	35.127	35.593	34.894	34.894	34.894	341,642
2022-05-13	34.350	35.360	34.350	35.049	35.049	349,265
2022-05-12	34.194	35.438	34.194	34.272	34.272	390,533
2022-05-11	35.982	35.982	34.738	34.894	34.894	383,071
2022-05-10	35.593	36.293	32.718	35.982	35.982	339,721
2022-05-09	38.080	38.080	35.904	35.904	35.904	678,933
2022-05-06	38.080	39.168	37.692	38.857	38.857	717,814
2022-05-05	39.868	41.810	38.857	41.111	41.111	2,006,082
2022-05-04	35.282	38.080	35.127	38.080	38.080	824,204
2022-05-03	34.428	35.438	34.350	34.661	34.661	89,706
2022-04-29	34.505	35.516	34.272	34.428	34.428	164,468
2022-04-28	34.505	35.282	34.272	34.505	34.505	139,817
2022-04-27	33.806	34.738	33.806	34.428	34.428	295,956
2022-04-26	35.516	36.681	35.282	35.360	35.360	230,982
2022-04-25	36.215	37.070	34.972	35.282	35.282	373,331
2022-04-22	38.236	38.236	37.303	37.614	37.614	230,332
2022-04-21	38.546	39.246	38.546	38.702	38.231	216,394
2022-04-20	37.847	38.857	37.847	38.546	38.077	140,201
2022-04-19	38.080	38.624	37.769	37.847	37.387	207,157
2022-04-18	39.013	39.090	37.925	37.925	37.463	262,464
2022-04-15	38.857	39.246	38.857	39.168	38.692	190,278
2022-04-14	40.101	40.101	39.168	39.168	38.692	175,258
2022-04-13	39.246	40.256	39.168	39.634	39.152	217,657
2022-04-12	39.557	40.567	38.935	39.634	39.152	263,128
2022-04-11	40.645	41.344	39.557	39.557	39.075	568,299
2022-04-08	41.577	43.287	40.722	41.655	41.148	902,085
2022-04-07	39.246	43.442	39.168	42.277	41.762	1,352,693
2022-04-06	40.878	40.878	39.246	39.712	39.229	511,600
2022-04-01	41.733	41.733	40.722	41.111	40.611	679,446
2022-03-31	42.588	43.365	40.178	42.665	42.146	2,379,550
2022-03-30	36.604	39.634	36.370	39.634	39.152	871,206
2022-03-29	36.526	36.759	36.060	36.060	35.621	186,274
2022-03-28	36.604	36.604	35.749	36.060	35.621	196,836
2022-03-25	38.391	38.391	37.070	37.070	36.619	287,889
2022-03-24	36.759	37.614	36.293	37.458	37.003	283,047
2022-03-23	37.303	37.303	36.681	36.759	36.312	219,597
2022-03-22	37.614	37.769	36.604	36.914	36.465	271,074
2022-03-21	37.147	37.614	36.526	37.536	37.079	288,653
2022-03-18	36.448	36.759	35.593	36.681	36.235	262,408
2022-03-17	35.360	36.060	34.661	36.060	35.621	444,196
2022-03-16	35.593	35.593	33.573	34.427	34.009	383,754
2022-03-15	37.070	37.070	34.661	34.661	34.239	655,473
2022-03-14	36.681	37.381	36.526	36.759	36.312	234,549
2022-03-11	37.225	37.536	36.681	36.681	36.235	201,254
2022-03-10	37.070	37.847	36.526	37.458	37.003	454,106
2022-03-09	36.992	37.536	36.060	36.215	35.774	450,053
2022-03-08	37.303	37.847	36.759	36.837	36.389	513,881
2022-03-07	38.546	38.702	37.303	38.080	37.617	621,547
2022-03-04	39.090	39.712	39.090	39.246	38.768	195,465
2022-03-03	39.868	40.411	39.324	39.868	39.383	191,178
2022-03-02	40.023	40.023	39.401	39.868	39.383	199,765
2022-03-01	39.090	40.256	38.391	40.023	39.536	406,481
2022-02-25	40.489	40.489	38.702	39.090	38.615	419,852
2022-02-24	40.955	41.733	39.324	39.557	39.075	596,596
2022-02-23	41.810	42.199	41.655	41.810	41.302	177,202
2022-02-22	42.665	42.665	41.655	41.810	41.302	286,432
2022-02-21	42.277	42.743	41.810	42.277	41.762	191,163
2022-02-18	42.432	42.432	41.810	42.277	41.762	205,361
2022-02-17	42.277	42.743	42.199	42.277	41.762	285,472

← NewerPage 19 of 21 · 1,222 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.