Gus Technology Co., Ltd. (TPEX:6940)
Taiwan · Delayed Price · Currency is TWD 15.70
-1.00 (-5.99%)
Sep 18, 2026, 2:03 PM CST
Gus Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.60 | 16.70 | 15.65 | 15.70 | 20.85 | 24.85% | 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 |
| Aug 18, 2026 | 20.30 | 20.50 | 19.85 | 20.10 | 20.10 | -1.47% | 730,354 |
| Aug 17, 2026 | 20.90 | 21.00 | 20.35 | 20.40 | 20.40 | -3.32% | 530,896 |
| Aug 14, 2026 | 21.20 | 21.60 | 20.80 | 21.10 | 21.10 | 0.72% | 615,785 |
| Aug 13, 2026 | 20.90 | 21.50 | 20.90 | 20.95 | 20.95 | 0.24% | 149,957 |
| Aug 12, 2026 | 21.40 | 22.00 | 20.70 | 20.90 | 20.90 | -1.88% | 488,488 |
| Aug 11, 2026 | 22.20 | 22.25 | 20.45 | 21.30 | 21.30 | -4.48% | 741,852 |
| Aug 10, 2026 | 22.25 | 22.60 | 21.40 | 22.30 | 22.30 | -0.22% | 611,264 |
| Aug 7, 2026 | 21.00 | 23.10 | 20.90 | 22.35 | 22.35 | 7.45% | 793,833 |
| Aug 6, 2026 | 21.30 | 21.30 | 20.80 | 20.80 | 20.80 | -1.65% | 327,340 |
| Aug 5, 2026 | 21.55 | 21.60 | 20.85 | 21.15 | 21.15 | -1.86% | 739,983 |
| Aug 4, 2026 | 21.35 | 22.05 | 21.30 | 21.55 | 21.55 | 0.47% | 295,119 |
| Aug 3, 2026 | 20.90 | 21.85 | 20.65 | 21.45 | 21.45 | 2.39% | 329,759 |
| Jul 31, 2026 | 20.90 | 21.50 | 20.80 | 20.95 | 20.95 | 2.20% | 248,570 |
| Jul 30, 2026 | 20.10 | 21.25 | 20.00 | 20.50 | 20.50 | 1.99% | 463,002 |
| 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 |