Gus Technology Co., Ltd. (TPEX:6940)
Taiwan · Delayed Price · Currency is TWD 20.65
+0.55 (2.74%)
Jul 30, 2026, 11:20 AM CST
Gus Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 20.10 | 21.15 | 20.00 | 20.75 | - | 3.23% | 303,828 |
| Jul 29, 2026 | 20.85 | 21.10 | 19.35 | 20.10 | 20.10 | -3.60% | 893,621 |
| Jul 28, 2026 | 21.75 | 21.85 | 20.70 | 20.85 | 20.85 | -4.14% | 412,221 |
| Jul 27, 2026 | 21.55 | 22.30 | 21.25 | 21.75 | 21.75 | 1.87% | 307,253 |
| Jul 24, 2026 | 21.55 | 22.00 | 20.90 | 21.35 | 21.35 | -2.51% | 368,448 |
| Jul 23, 2026 | 22.15 | 22.25 | 21.80 | 21.90 | 21.90 | -1.13% | 419,992 |
| Jul 22, 2026 | 22.20 | 22.30 | 21.90 | 22.15 | 22.15 | 0.23% | 261,800 |
| Jul 21, 2026 | 21.80 | 22.30 | 21.65 | 22.10 | 22.10 | 1.84% | 364,162 |
| Jul 20, 2026 | 22.25 | 22.25 | 21.40 | 21.70 | 21.70 | -2.69% | 366,619 |
| Jul 17, 2026 | 22.60 | 22.70 | 21.60 | 22.30 | 22.30 | -3.04% | 860,598 |
| Jul 16, 2026 | 23.30 | 23.45 | 22.50 | 23.00 | 23.00 | -1.29% | 406,115 |
| Jul 15, 2026 | 23.45 | 23.50 | 22.90 | 23.30 | 23.30 | -0.64% | 688,035 |
| Jul 14, 2026 | 24.40 | 24.40 | 23.00 | 23.45 | 23.45 | -3.89% | 1,290,899 |
| Jul 13, 2026 | 25.30 | 25.40 | 24.05 | 24.40 | 24.40 | -5.97% | 1,142,966 |
| Jul 9, 2026 | 25.40 | 25.95 | 24.95 | 25.95 | 25.95 | 2.57% | 577,287 |
| Jul 8, 2026 | 25.50 | 25.70 | 24.90 | 25.30 | 25.30 | -1.17% | 797,470 |
| Jul 7, 2026 | 26.05 | 27.70 | 25.40 | 25.60 | 25.60 | -1.73% | 1,224,954 |
| Jul 6, 2026 | 26.30 | 27.05 | 25.90 | 26.05 | 26.05 | -0.57% | 621,867 |
| Jul 3, 2026 | 25.50 | 26.70 | 25.50 | 26.20 | 26.20 | 2.75% | 497,871 |
| Jul 2, 2026 | 25.80 | 25.80 | 25.20 | 25.50 | 25.50 | -1.16% | 607,657 |
| Jul 1, 2026 | 26.30 | 27.40 | 25.00 | 25.80 | 25.80 | -1.90% | 996,089 |
| Jun 30, 2026 | 26.10 | 27.35 | 26.00 | 26.30 | 26.30 | 1.15% | 726,114 |
| Jun 29, 2026 | 26.10 | 26.15 | 25.80 | 26.00 | 26.00 | 0.19% | 556,756 |
| Jun 26, 2026 | 26.50 | 27.00 | 25.70 | 25.95 | 25.95 | -1.89% | 835,839 |
| Jun 25, 2026 | 27.35 | 27.60 | 26.20 | 26.45 | 26.45 | -0.56% | 626,395 |
| Jun 24, 2026 | 26.70 | 26.90 | 25.65 | 26.60 | 26.60 | - | 498,428 |
| Jun 23, 2026 | 28.15 | 28.60 | 26.30 | 26.60 | 26.60 | -5.51% | 1,498,061 |
| Jun 22, 2026 | 28.30 | 29.20 | 27.90 | 28.15 | 28.15 | -0.53% | 2,577,175 |
| Jun 18, 2026 | 27.25 | 28.30 | 26.40 | 28.30 | 28.30 | 3.66% | 2,825,817 |
| Jun 17, 2026 | 25.40 | 27.60 | 25.20 | 27.30 | 27.30 | 7.69% | 1,879,884 |
| Jun 16, 2026 | 25.40 | 25.40 | 24.90 | 25.35 | 25.35 | -0.59% | 641,044 |
| Jun 15, 2026 | 25.20 | 25.60 | 25.00 | 25.50 | 25.50 | 2.00% | 568,364 |
| Jun 12, 2026 | 24.80 | 26.10 | 24.80 | 25.00 | 25.00 | 0.81% | 738,313 |
| Jun 11, 2026 | 25.80 | 25.80 | 24.40 | 24.80 | 24.80 | -2.94% | 650,841 |
| Jun 10, 2026 | 25.90 | 27.20 | 25.00 | 25.55 | 25.55 | -2.11% | 1,162,824 |
| Jun 9, 2026 | 24.80 | 26.40 | 24.70 | 26.10 | 26.10 | 5.24% | 727,061 |
| Jun 8, 2026 | 24.70 | 25.30 | 23.65 | 24.80 | 24.80 | -4.43% | 1,545,395 |
| Jun 5, 2026 | 26.80 | 26.90 | 25.40 | 25.95 | 25.95 | -3.71% | 1,131,281 |
| Jun 4, 2026 | 26.90 | 28.10 | 25.35 | 26.95 | 26.95 | 0.19% | 1,388,604 |
| Jun 3, 2026 | 29.15 | 29.15 | 25.20 | 26.90 | 26.90 | -7.72% | 4,632,911 |
| Jun 2, 2026 | 30.30 | 31.10 | 28.30 | 29.15 | 29.15 | -3.95% | 3,694,974 |
| Jun 1, 2026 | 29.00 | 30.55 | 28.70 | 30.35 | 30.35 | 4.66% | 4,943,221 |
| May 29, 2026 | 28.10 | 29.20 | 26.80 | 29.00 | 29.00 | 3.20% | 5,570,223 |
| May 28, 2026 | 24.10 | 29.45 | 23.95 | 28.10 | 28.10 | 16.60% | 5,640,237 |
| May 27, 2026 | 23.90 | 24.20 | 23.50 | 24.10 | 24.10 | 0.84% | 2,350,865 |
| May 26, 2026 | 22.75 | 24.05 | 22.65 | 23.90 | 23.90 | 5.05% | 2,206,009 |
| May 25, 2026 | 22.65 | 22.95 | 22.40 | 22.75 | 22.75 | 0.44% | 1,391,398 |
| May 22, 2026 | 22.30 | 23.10 | 22.30 | 22.65 | 22.65 | 1.57% | 721,225 |
| May 21, 2026 | 22.55 | 23.10 | 22.20 | 22.30 | 22.30 | -0.89% | 983,647 |
| May 20, 2026 | 21.80 | 23.10 | 21.80 | 22.50 | 22.50 | 1.35% | 1,365,378 |