Gus Technology Co., Ltd. (TPEX:6940)
Taiwan · Delayed Price · Currency is TWD 30.40
-0.25 (-0.82%)
Dec 5, 2025, 2:20 PM CST
Gus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 33.65 | 33.85 | 33.30 | 33.55 | 33.55 | -0.30% | 457,432 |
| Oct 17, 2025 | 34.10 | 34.10 | 33.35 | 33.65 | 33.65 | -1.32% | 639,297 |
| Oct 16, 2025 | 34.20 | 34.25 | 33.70 | 34.10 | 34.10 | 0.59% | 624,170 |
| Oct 15, 2025 | 34.00 | 34.25 | 33.30 | 33.90 | 33.90 | 0.89% | 518,761 |
| Oct 14, 2025 | 33.95 | 35.15 | 33.30 | 33.60 | 33.60 | -1.47% | 1,484,405 |
| Oct 13, 2025 | 33.25 | 34.30 | 32.00 | 34.10 | 34.10 | -1.45% | 870,445 |
| Oct 9, 2025 | 34.45 | 35.00 | 34.10 | 34.60 | 34.60 | - | 1,212,052 |
| Oct 8, 2025 | 33.05 | 35.15 | 31.75 | 34.60 | 34.60 | 4.53% | 2,051,477 |
| Oct 7, 2025 | 33.55 | 33.70 | 32.90 | 33.10 | 33.10 | -1.34% | 1,246,396 |
| Oct 3, 2025 | 34.10 | 34.10 | 33.30 | 33.55 | 33.55 | -1.47% | 881,961 |
| Oct 2, 2025 | 34.50 | 34.65 | 33.75 | 34.05 | 34.05 | -1.16% | 709,848 |
| Oct 1, 2025 | 34.85 | 35.45 | 34.20 | 34.45 | 34.45 | -1.99% | 948,886 |
| Sep 30, 2025 | 34.70 | 35.80 | 34.70 | 35.15 | 35.15 | 0.86% | 579,007 |
| Sep 26, 2025 | 34.25 | 35.30 | 34.25 | 34.85 | 34.85 | 1.01% | 809,960 |
| Sep 25, 2025 | 35.10 | 35.10 | 34.30 | 34.50 | 34.50 | -1.71% | 1,177,254 |
| Sep 24, 2025 | 35.95 | 36.05 | 34.85 | 35.10 | 35.10 | -1.54% | 879,486 |
| Sep 23, 2025 | 37.50 | 37.50 | 35.45 | 35.65 | 35.65 | -3.12% | 1,630,352 |