Gus Technology Co., Ltd. (TPEX:6940)
Taiwan · Delayed Price · Currency is TWD 29.10
+0.55 (1.93%)
At close: Dec 31, 2025
Gus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 28.55 | 29.40 | 28.35 | 29.10 | 29.10 | 1.93% | 662,664 |
| Dec 30, 2025 | 29.15 | 29.30 | 28.20 | 28.55 | 28.55 | -2.56% | 834,527 |
| Dec 29, 2025 | 29.75 | 29.75 | 29.00 | 29.30 | 29.30 | -1.51% | 927,959 |
| Dec 26, 2025 | 29.85 | 30.10 | 29.55 | 29.75 | 29.75 | -1.49% | 337,476 |
| Dec 24, 2025 | 29.60 | 30.40 | 29.60 | 30.20 | 30.20 | 1.17% | 478,935 |
| Dec 23, 2025 | 29.85 | 30.00 | 29.70 | 29.85 | 29.85 | -0.33% | 437,352 |
| Dec 22, 2025 | 29.90 | 30.50 | 29.70 | 29.95 | 29.95 | 0.17% | 318,162 |
| Dec 19, 2025 | 30.00 | 30.40 | 29.70 | 29.90 | 29.90 | -0.66% | 355,222 |
| Dec 18, 2025 | 30.35 | 30.35 | 29.80 | 30.10 | 30.10 | -0.82% | 356,593 |
| Dec 17, 2025 | 29.95 | 30.70 | 29.95 | 30.35 | 30.35 | 1.51% | 571,785 |
| Dec 16, 2025 | 30.00 | 30.20 | 29.70 | 29.90 | 29.90 | -0.99% | 527,759 |
| Dec 15, 2025 | 29.90 | 30.25 | 29.85 | 30.20 | 30.20 | - | 277,257 |
| Dec 12, 2025 | 30.50 | 31.00 | 29.95 | 30.20 | 30.20 | - | 239,282 |
| Dec 11, 2025 | 30.10 | 31.00 | 29.90 | 30.20 | 30.20 | -0.33% | 441,762 |
| Dec 10, 2025 | 30.35 | 30.50 | 30.10 | 30.30 | 30.30 | -0.66% | 371,702 |
| Dec 9, 2025 | 30.60 | 30.60 | 30.20 | 30.50 | 30.50 | -0.33% | 343,361 |
| Dec 8, 2025 | 30.70 | 31.00 | 30.35 | 30.60 | 30.60 | -0.33% | 266,679 |
| Dec 5, 2025 | 30.70 | 30.95 | 30.40 | 30.70 | 30.70 | 0.16% | 571,175 |
| Dec 4, 2025 | 30.35 | 30.90 | 30.35 | 30.65 | 30.65 | 0.49% | 212,923 |
| Dec 3, 2025 | 30.45 | 30.70 | 30.20 | 30.50 | 30.50 | -0.65% | 387,191 |
| Dec 2, 2025 | 30.90 | 31.00 | 30.40 | 30.70 | 30.70 | -0.65% | 289,033 |
| Dec 1, 2025 | 31.25 | 31.30 | 30.70 | 30.90 | 30.90 | -1.12% | 299,742 |
| Nov 28, 2025 | 31.10 | 31.80 | 30.80 | 31.25 | 31.25 | 0.48% | 330,947 |
| Nov 27, 2025 | 31.65 | 32.20 | 30.85 | 31.10 | 31.10 | -1.74% | 509,171 |
| Nov 26, 2025 | 30.45 | 31.65 | 30.40 | 31.65 | 31.65 | 3.94% | 703,088 |
| Nov 25, 2025 | 30.70 | 30.80 | 30.10 | 30.45 | 30.45 | 0.33% | 346,011 |
| Nov 24, 2025 | 30.20 | 30.70 | 30.10 | 30.35 | 30.35 | 0.66% | 246,931 |
| Nov 21, 2025 | 30.75 | 30.85 | 29.65 | 30.15 | 30.15 | -3.37% | 495,226 |
| Nov 20, 2025 | 30.10 | 32.00 | 30.00 | 31.20 | 31.20 | 3.65% | 685,388 |
| Nov 19, 2025 | 30.35 | 30.45 | 29.80 | 30.10 | 30.10 | -1.15% | 464,899 |
| Nov 18, 2025 | 30.55 | 30.60 | 29.85 | 30.45 | 30.45 | -0.81% | 581,989 |
| Nov 17, 2025 | 30.70 | 31.00 | 30.40 | 30.70 | 30.70 | - | 412,714 |
| Nov 14, 2025 | 31.10 | 31.35 | 30.35 | 30.70 | 30.70 | -1.29% | 592,564 |
| Nov 13, 2025 | 32.35 | 32.40 | 30.70 | 31.10 | 31.10 | -4.31% | 871,427 |
| Nov 12, 2025 | 33.95 | 33.95 | 32.15 | 32.50 | 32.50 | -2.69% | 632,025 |
| Nov 11, 2025 | 31.75 | 34.60 | 31.75 | 33.40 | 33.40 | 5.03% | 1,261,057 |
| Nov 10, 2025 | 30.85 | 32.10 | 30.55 | 31.80 | 31.80 | 3.41% | 680,374 |
| Nov 7, 2025 | 30.95 | 31.05 | 29.90 | 30.75 | 30.75 | -0.32% | 442,447 |
| Nov 6, 2025 | 30.95 | 31.10 | 30.60 | 30.85 | 30.85 | - | 265,893 |
| Nov 5, 2025 | 31.45 | 31.45 | 30.15 | 30.85 | 30.85 | -1.91% | 448,702 |
| Nov 4, 2025 | 31.60 | 32.00 | 31.20 | 31.45 | 31.45 | -0.63% | 399,922 |
| Nov 3, 2025 | 30.00 | 32.60 | 29.90 | 31.65 | 31.65 | 5.85% | 787,733 |
| Oct 31, 2025 | 29.85 | 30.10 | 29.70 | 29.90 | 29.90 | -0.66% | 703,046 |
| Oct 30, 2025 | 30.10 | 30.40 | 29.85 | 30.10 | 30.10 | - | 854,554 |
| Oct 29, 2025 | 30.55 | 31.00 | 29.95 | 30.10 | 30.10 | -1.47% | 1,157,428 |
| Oct 28, 2025 | 31.40 | 31.50 | 30.55 | 30.55 | 30.55 | -3.02% | 1,451,894 |
| Oct 27, 2025 | 32.65 | 33.15 | 31.05 | 31.50 | 31.50 | -3.52% | 2,294,231 |
| Oct 23, 2025 | 32.90 | 33.10 | 32.50 | 32.65 | 32.65 | -0.76% | 695,701 |
| Oct 22, 2025 | 33.20 | 33.40 | 32.90 | 32.90 | 32.90 | -1.20% | 457,343 |
| Oct 21, 2025 | 33.40 | 33.55 | 32.95 | 33.30 | 33.30 | -0.75% | 651,267 |