Gus Technology Co., Ltd. (TPEX:6940)
Taiwan · Delayed Price · Currency is TWD 15.05
-0.55 (-3.53%)
Nov 3, 2026, 10:38 AM CST
Gus Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 15.20 | 15.40 | 14.90 | 15.05 | 15.05 | -3.53% | 344,351 |
| Nov 2, 2026 | 15.95 | 16.00 | 15.20 | 15.60 | 15.60 | -2.50% | 574,359 |
| Oct 30, 2026 | 16.55 | 16.75 | 15.65 | 16.00 | 16.00 | -2.74% | 692,512 |
| Oct 29, 2026 | 16.70 | 17.30 | 15.95 | 16.45 | 16.45 | -2.08% | 522,437 |
| Oct 28, 2026 | 17.10 | 17.10 | 16.60 | 16.80 | 16.80 | -1.18% | 401,939 |
| Oct 27, 2026 | 17.20 | 17.25 | 16.35 | 17.00 | 17.00 | -1.45% | 577,621 |
| Oct 22, 2026 | 17.80 | 17.95 | 17.00 | 17.25 | 17.25 | -3.90% | 778,202 |
| Oct 21, 2026 | 19.50 | 19.55 | 16.60 | 17.95 | 17.95 | -7.95% | 1,674,712 |
| Oct 20, 2026 | 14.95 | 20.55 | 14.85 | 19.50 | 19.50 | 30.43% | 2,655,939 |
| Oct 19, 2026 | 14.90 | 15.00 | 14.40 | 14.95 | 14.95 | 0.34% | 651,060 |
| Oct 16, 2026 | 15.00 | 15.25 | 14.75 | 14.90 | 14.90 | 0.34% | 794,776 |
| Oct 15, 2026 | 15.35 | 15.35 | 14.75 | 14.85 | 14.85 | -3.88% | 1,276,494 |
| Oct 14, 2026 | 15.10 | 15.75 | 15.05 | 15.45 | 15.45 | 2.32% | 476,142 |
| Oct 13, 2026 | 15.60 | 15.60 | 14.95 | 15.10 | 15.10 | -2.27% | 742,750 |
| Oct 12, 2026 | 15.75 | 15.95 | 15.45 | 15.45 | 15.45 | -1.28% | 708,612 |
| Oct 8, 2026 | 16.45 | 16.55 | 15.45 | 15.65 | 15.65 | -5.44% | 872,420 |
| Oct 7, 2026 | 15.60 | 17.05 | 15.25 | 16.55 | 16.55 | 5.41% | 1,320,505 |
| Oct 6, 2026 | 16.35 | 16.45 | 15.50 | 15.70 | 15.70 | -4.27% | 972,750 |
| Oct 5, 2026 | 17.20 | 17.30 | 16.25 | 16.40 | 16.40 | -5.48% | 1,415,219 |
| Oct 2, 2026 | 17.90 | 18.40 | 17.00 | 17.35 | 17.35 | -2.53% | 912,239 |
| Oct 1, 2026 | 19.00 | 19.00 | 17.55 | 17.80 | 17.80 | -6.56% | 1,145,927 |
| Sep 30, 2026 | 18.85 | 20.10 | 18.05 | 19.05 | 19.05 | - | 3,359,168 |
| Sep 29, 2026 | 15.00 | 20.20 | 15.00 | 19.05 | 19.05 | 23.70% | 4,859,086 |
| Sep 24, 2026 | 13.40 | 15.85 | 13.10 | 15.40 | 15.40 | 13.65% | 2,407,782 |
| Sep 23, 2026 | 14.25 | 14.55 | 12.45 | 13.55 | 13.55 | -7.19% | 4,843,953 |
| Sep 22, 2026 | 15.05 | 15.10 | 14.45 | 14.60 | 14.60 | -2.99% | 1,467,279 |
| Sep 21, 2026 | 15.70 | 15.70 | 14.90 | 15.05 | 15.05 | -4.14% | 2,715,660 |
| Sep 18, 2026 | 16.60 | 16.70 | 15.65 | 15.70 | 15.70 | -5.99% | 2,316,945 |
| Sep 17, 2026 | 16.95 | 16.95 | 16.60 | 16.70 | 16.70 | -0.89% | 573,042 |
| Sep 16, 2026 | 17.00 | 17.00 | 16.75 | 16.85 | 16.85 | -0.88% | 265,914 |
| Sep 15, 2026 | 17.00 | 17.50 | 16.60 | 17.00 | 17.00 | - | 476,883 |
| Sep 14, 2026 | 16.95 | 17.10 | 16.90 | 17.00 | 17.00 | -1.45% | 328,949 |
| Sep 11, 2026 | 17.25 | 17.40 | 17.00 | 17.25 | 17.25 | 0.58% | 220,547 |
| Sep 10, 2026 | 16.90 | 18.10 | 16.90 | 17.15 | 17.15 | 0.29% | 1,071,625 |
| Sep 9, 2026 | 18.10 | 18.10 | 16.80 | 17.10 | 17.10 | -5.00% | 2,767,105 |
| Sep 8, 2026 | 19.30 | 19.40 | 17.75 | 18.00 | 18.00 | -7.22% | 2,556,369 |
| Sep 7, 2026 | 19.80 | 19.85 | 19.20 | 19.40 | 19.40 | -1.77% | 1,543,011 |
| Sep 4, 2026 | 19.70 | 20.10 | 19.55 | 19.75 | 19.75 | 0.25% | 367,684 |
| Sep 3, 2026 | 19.95 | 20.00 | 19.55 | 19.70 | 19.70 | -1.25% | 462,076 |
| Sep 2, 2026 | 19.95 | 20.05 | 19.70 | 19.95 | 19.95 | - | 300,126 |
| Sep 1, 2026 | 20.00 | 20.35 | 19.70 | 19.95 | 19.95 | 0.25% | 428,031 |
| Aug 31, 2026 | 20.10 | 20.25 | 19.75 | 19.90 | 19.90 | -0.50% | 403,068 |
| Aug 28, 2026 | 20.20 | 20.20 | 19.85 | 20.00 | 20.00 | -0.50% | 598,475 |
| Aug 27, 2026 | 19.90 | 20.50 | 19.90 | 20.10 | 20.10 | - | 398,765 |
| Aug 26, 2026 | 20.10 | 20.20 | 19.85 | 20.10 | 20.10 | 0.50% | 272,084 |
| Aug 25, 2026 | 20.05 | 20.20 | 19.85 | 20.00 | 20.00 | -0.74% | 222,885 |
| Aug 24, 2026 | 20.20 | 20.50 | 20.05 | 20.15 | 20.15 | 0.25% | 287,908 |
| Aug 21, 2026 | 20.20 | 20.20 | 19.85 | 20.10 | 20.10 | -0.50% | 387,169 |
| Aug 20, 2026 | 20.15 | 20.65 | 20.00 | 20.20 | 20.20 | - | 361,034 |
| Aug 19, 2026 | 20.05 | 20.50 | 19.85 | 20.20 | 20.20 | 0.50% | 213,007 |