G-TECH Optoelectronics Corporation (TPE:3149)
Taiwan · Delayed Price · Currency is TWD 76.60
-0.50 (-0.65%)
Oct 8, 2026, 1:30 PM CST
G-TECH Optoelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 76.30 | 76.90 | 75.00 | 76.60 | 76.60 | -0.65% | 5,409,258 |
| Oct 7, 2026 | 75.30 | 77.60 | 75.00 | 77.10 | 77.10 | 1.72% | 8,553,875 |
| Oct 6, 2026 | 79.50 | 79.50 | 75.80 | 75.80 | 75.80 | -4.65% | 10,085,598 |
| Oct 5, 2026 | 78.80 | 80.00 | 77.80 | 79.50 | 79.50 | 2.85% | 16,141,575 |
| Oct 2, 2026 | 74.80 | 79.70 | 74.00 | 77.30 | 77.30 | 4.04% | 24,846,956 |
| Oct 1, 2026 | 74.30 | 76.10 | 72.20 | 74.30 | 74.30 | 0.41% | 37,136,003 |
| Sep 30, 2026 | 69.50 | 74.00 | 69.00 | 74.00 | 74.00 | 9.96% | 18,806,124 |
| Sep 29, 2026 | 63.20 | 68.00 | 63.00 | 67.30 | 67.30 | 6.32% | 9,373,933 |
| Sep 24, 2026 | 62.80 | 64.20 | 62.50 | 63.30 | 63.30 | 0.16% | 2,594,500 |
| Sep 23, 2026 | 65.20 | 65.80 | 63.10 | 63.20 | 63.20 | -1.40% | 3,690,612 |
| Sep 22, 2026 | 66.00 | 67.90 | 64.10 | 64.10 | 64.10 | -1.54% | 7,140,114 |
| Sep 21, 2026 | 64.70 | 66.10 | 63.10 | 65.10 | 65.10 | 2.04% | 6,314,547 |
| Sep 18, 2026 | 63.20 | 63.80 | 62.00 | 63.80 | 63.80 | 2.90% | 7,557,866 |
| Sep 17, 2026 | 62.00 | 64.40 | 61.90 | 62.00 | 62.00 | 1.14% | 6,809,090 |
| Sep 16, 2026 | 59.90 | 62.30 | 59.70 | 61.30 | 61.30 | 3.20% | 2,668,449 |
| Sep 15, 2026 | 61.00 | 61.30 | 59.40 | 59.40 | 59.40 | -2.46% | 2,834,368 |
| Sep 14, 2026 | 61.70 | 61.70 | 59.70 | 60.90 | 60.90 | -2.25% | 4,091,587 |
| Sep 11, 2026 | 60.00 | 64.00 | 59.80 | 62.30 | 62.30 | 1.47% | 5,226,750 |
| Sep 10, 2026 | 61.90 | 62.00 | 60.10 | 61.40 | 61.40 | -1.76% | 3,179,124 |
| Sep 9, 2026 | 60.80 | 63.00 | 60.80 | 62.50 | 62.50 | 3.82% | 4,743,766 |
| Sep 8, 2026 | 61.20 | 61.60 | 60.00 | 60.20 | 60.20 | -0.99% | 2,386,590 |
| Sep 7, 2026 | 60.70 | 61.60 | 60.00 | 60.80 | 60.80 | 0.33% | 3,273,758 |
| Sep 4, 2026 | 60.00 | 60.90 | 58.40 | 60.60 | 60.60 | 1.85% | 6,260,505 |
| Sep 3, 2026 | 63.30 | 63.30 | 59.40 | 59.50 | 59.50 | -6.15% | 13,607,314 |
| Sep 2, 2026 | 64.00 | 64.50 | 63.10 | 63.40 | 63.40 | -1.25% | 4,368,885 |
| Sep 1, 2026 | 64.50 | 65.90 | 63.90 | 64.20 | 64.20 | 0.16% | 4,015,942 |
| Aug 31, 2026 | 65.60 | 66.30 | 63.90 | 64.10 | 64.10 | -3.46% | 3,881,062 |
| Aug 28, 2026 | 67.60 | 68.30 | 66.30 | 66.40 | 66.40 | -1.19% | 4,197,311 |
| Aug 27, 2026 | 68.40 | 68.70 | 67.10 | 67.20 | 67.20 | -1.18% | 5,434,219 |
| Aug 26, 2026 | 64.60 | 68.90 | 64.60 | 68.00 | 68.00 | 5.59% | 9,751,405 |
| Aug 25, 2026 | 63.70 | 64.40 | 62.40 | 64.40 | 64.40 | 0.47% | 4,622,545 |
| Aug 24, 2026 | 65.00 | 65.70 | 64.00 | 64.10 | 64.10 | -1.38% | 3,237,004 |
| Aug 21, 2026 | 65.70 | 66.90 | 64.80 | 65.00 | 65.00 | -1.81% | 4,256,701 |
| Aug 20, 2026 | 65.90 | 67.40 | 64.50 | 66.20 | 66.20 | 2.16% | 4,805,701 |
| Aug 19, 2026 | 65.40 | 68.70 | 64.30 | 64.80 | 64.80 | -2.41% | 8,406,188 |
| Aug 18, 2026 | 67.10 | 68.00 | 66.30 | 66.40 | 66.40 | -1.78% | 4,599,511 |
| Aug 17, 2026 | 67.50 | 68.30 | 65.90 | 67.60 | 67.60 | 0.75% | 5,239,132 |
| Aug 14, 2026 | 68.30 | 68.30 | 65.60 | 67.10 | 67.10 | -1.76% | 8,428,940 |
| Aug 13, 2026 | 68.90 | 70.50 | 68.30 | 68.30 | 68.30 | - | 8,079,784 |
| Aug 12, 2026 | 67.80 | 72.00 | 67.50 | 68.30 | 68.30 | 1.19% | 25,469,581 |
| Aug 11, 2026 | 69.70 | 71.90 | 67.50 | 67.50 | 67.50 | -2.17% | 17,940,654 |
| Aug 10, 2026 | 63.50 | 69.00 | 63.50 | 69.00 | 69.00 | 9.87% | 12,586,324 |
| Aug 7, 2026 | 63.40 | 66.00 | 62.50 | 62.80 | 62.80 | -0.48% | 8,334,657 |
| Aug 6, 2026 | 65.00 | 65.40 | 62.20 | 63.10 | 63.10 | -3.52% | 9,856,775 |
| Aug 5, 2026 | 66.50 | 67.30 | 64.00 | 65.40 | 65.40 | -0.61% | 22,517,268 |
| Aug 4, 2026 | 65.30 | 67.80 | 65.30 | 65.80 | 65.80 | -0.60% | 7,267,464 |
| Aug 3, 2026 | 65.40 | 68.90 | 64.80 | 66.20 | 66.20 | 0.46% | 5,814,609 |
| Jul 31, 2026 | 67.50 | 67.80 | 64.90 | 65.90 | 65.90 | 6.81% | 8,566,305 |
| Jul 30, 2026 | 64.20 | 67.40 | 61.50 | 61.70 | 61.70 | -4.64% | 7,110,555 |
| Jul 29, 2026 | 67.60 | 68.40 | 63.10 | 64.70 | 64.70 | -4.99% | 8,896,691 |