G-Tech Optoelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	43.132	43.132	42.277	42.354	41.839	230,549
2022-02-15	43.054	43.054	42.121	42.121	41.609	145,998
2022-02-14	43.520	43.520	41.966	42.199	41.686	308,799
2022-02-11	43.986	43.986	43.520	43.753	43.221	166,274
2022-02-10	45.308	45.308	43.598	43.909	43.374	433,904
2022-02-09	44.997	45.385	44.375	44.841	44.296	309,979
2022-02-08	43.520	44.919	43.520	44.764	44.219	283,374
2022-02-07	42.898	43.598	42.432	43.520	42.991	219,522
2022-01-26	41.966	42.821	41.655	42.510	41.993	330,384
2022-01-25	42.510	42.665	41.577	41.655	41.148	598,875
2022-01-24	44.297	44.297	42.354	42.665	42.146	638,066
2022-01-21	44.453	44.764	44.297	44.297	43.758	310,147
2022-01-20	44.453	44.841	44.375	44.686	44.142	160,873
2022-01-19	44.764	44.841	44.297	44.453	43.912	313,603
2022-01-18	45.929	46.162	44.841	44.997	44.449	302,905
2022-01-17	44.219	45.929	43.831	45.929	45.370	317,837
2022-01-14	45.852	45.852	43.831	44.297	43.758	920,954
2022-01-13	46.473	46.939	45.852	46.007	45.447	678,882
2022-01-12	48.105	48.338	46.162	46.318	45.754	1,484,389
2022-01-11	48.649	48.805	47.950	47.950	47.366	767,238
2022-01-10	49.504	49.504	48.183	48.572	47.981	918,477
2022-01-07	52.613	53.312	50.048	50.048	49.439	2,628,727
2022-01-06	50.281	54.012	49.737	52.846	52.203	3,887,049
2022-01-05	47.950	52.768	47.950	52.768	52.126	5,097,267
2022-01-04	48.338	48.960	48.028	48.028	47.443	481,734
2022-01-03	48.572	49.193	48.338	48.338	47.750	236,695
2021-12-30	48.572	48.649	48.028	48.338	47.750	286,535
2021-12-29	48.572	48.960	48.494	48.649	48.057	271,679
2021-12-28	48.572	48.960	48.338	48.572	47.981	324,217
2021-12-27	49.038	49.038	48.338	48.572	47.981	389,909
2021-12-24	48.494	50.126	48.494	49.038	48.441	436,374
2021-12-23	50.203	50.203	48.960	49.116	48.518	354,734
2021-12-22	48.805	50.359	48.183	49.582	48.979	614,701
2021-12-21	48.416	48.882	47.872	48.416	47.827	339,473
2021-12-20	48.649	48.649	47.950	48.028	47.443	317,500
2021-12-17	48.416	48.960	48.338	48.338	47.750	270,304
2021-12-16	49.038	50.126	48.416	48.649	48.057	662,117
2021-12-15	51.058	51.058	49.349	49.426	48.825	690,690
2021-12-14	54.478	54.478	50.981	51.058	50.437	1,444,030
2021-12-13	49.038	52.069	48.338	51.292	50.668	1,416,935
2021-12-10	48.183	48.261	47.872	47.872	47.290	264,554
2021-12-09	49.349	49.349	48.261	48.261	47.674	346,540
2021-12-08	49.737	49.737	48.494	48.572	47.981	382,610
2021-12-07	47.872	48.649	47.872	48.338	47.750	324,350
2021-12-06	48.183	48.183	47.328	47.794	47.213	363,460
2021-12-03	47.717	48.494	47.717	48.183	47.597	194,415
2021-12-02	47.561	48.105	47.561	47.794	47.213	352,014
2021-12-01	48.028	48.338	47.173	48.105	47.520	372,902
2021-11-30	48.183	48.882	48.028	48.105	47.520	439,631
2021-11-29	47.484	48.649	47.406	48.028	47.443	629,836
2021-11-26	51.136	51.136	48.960	49.116	48.518	827,832
2021-11-25	50.748	52.535	49.893	50.514	49.900	451,527
2021-11-24	49.737	51.136	49.582	50.203	49.593	535,169
2021-11-23	54.245	54.245	50.825	50.903	50.284	1,636,183
2021-11-22	51.447	54.944	51.058	54.245	53.585	2,117,711
2021-11-19	50.514	51.292	49.893	50.981	50.360	750,048
2021-11-18	50.203	50.903	49.582	50.048	49.439	503,220
2021-11-17	50.670	50.981	49.737	50.203	49.593	533,851
2021-11-16	50.825	51.758	50.514	50.592	49.977	833,231
2021-11-15	49.815	50.903	49.815	50.748	50.130	690,929

← NewerPage 20 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.