Gus Technology Co., Ltd. (TPEX:6940)
Taiwan · Delayed Price · Currency is TWD 21.25
+0.65 (3.16%)
May 8, 2026, 1:59 PM CST
Gus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 20.60 | 22.20 | 20.60 | 21.25 | 21.25 | 3.16% | 1,269,846 |
| May 7, 2026 | 20.70 | 20.95 | 20.40 | 20.60 | 20.60 | -0.48% | 1,176,667 |
| May 6, 2026 | 20.90 | 20.95 | 20.50 | 20.70 | 20.70 | -0.72% | 786,540 |
| May 5, 2026 | 21.00 | 21.10 | 20.65 | 20.85 | 20.85 | -0.71% | 706,060 |
| May 4, 2026 | 21.10 | 21.20 | 20.60 | 21.00 | 21.00 | -0.47% | 865,813 |
| Apr 30, 2026 | 21.20 | 21.30 | 20.75 | 21.10 | 21.10 | -1.40% | 1,301,368 |
| Apr 29, 2026 | 21.40 | 21.45 | 21.00 | 21.40 | 21.40 | - | 594,087 |
| Apr 28, 2026 | 21.70 | 21.85 | 21.05 | 21.40 | 21.40 | -1.38% | 537,392 |
| Apr 27, 2026 | 21.90 | 22.10 | 21.20 | 21.70 | 21.70 | -0.91% | 622,618 |
| Apr 24, 2026 | 21.60 | 22.05 | 21.50 | 21.90 | 21.90 | 1.39% | 630,964 |
| Apr 23, 2026 | 23.10 | 23.20 | 21.35 | 21.60 | 21.60 | -6.29% | 1,616,406 |
| Apr 22, 2026 | 23.15 | 23.25 | 22.80 | 23.05 | 23.05 | 0.44% | 1,068,927 |
| Apr 21, 2026 | 22.65 | 23.10 | 22.00 | 22.95 | 22.95 | 1.10% | 1,570,326 |
| Apr 20, 2026 | 22.35 | 22.70 | 21.95 | 22.70 | 22.70 | 1.57% | 1,314,327 |
| Apr 17, 2026 | 22.10 | 22.35 | 21.35 | 22.35 | 22.35 | - | 1,098,604 |
| Apr 16, 2026 | 22.40 | 23.55 | 21.65 | 22.35 | 22.35 | -0.22% | 1,435,504 |
| Apr 15, 2026 | 20.50 | 22.40 | 20.45 | 22.40 | 22.40 | 9.54% | 1,927,408 |
| Apr 14, 2026 | 20.70 | 20.80 | 20.05 | 20.45 | 20.45 | -0.24% | 518,020 |
| Apr 13, 2026 | 21.05 | 21.10 | 19.40 | 20.50 | 20.50 | -2.61% | 944,620 |
| Apr 10, 2026 | 21.20 | 21.40 | 20.70 | 21.05 | 21.05 | -1.64% | 810,261 |
| Apr 9, 2026 | 21.20 | 21.95 | 21.10 | 21.40 | 21.40 | 0.94% | 511,527 |
| Apr 8, 2026 | 21.40 | 21.45 | 20.95 | 21.20 | 21.20 | -0.93% | 676,809 |
| Apr 7, 2026 | 21.15 | 22.55 | 20.95 | 21.40 | 21.40 | 1.18% | 648,139 |
| Apr 2, 2026 | 23.05 | 23.15 | 20.70 | 21.15 | 21.15 | -8.44% | 1,231,392 |
| Apr 1, 2026 | 23.50 | 24.60 | 22.70 | 23.10 | 23.10 | -1.70% | 1,350,639 |
| Mar 31, 2026 | 23.05 | 25.35 | 22.90 | 23.50 | 23.50 | 2.17% | 3,200,877 |
| Mar 30, 2026 | 21.75 | 23.20 | 21.40 | 23.00 | 23.00 | 4.55% | 1,884,423 |
| Mar 27, 2026 | 19.90 | 22.10 | 19.65 | 22.00 | 22.00 | 11.39% | 2,331,376 |
| Mar 26, 2026 | 20.10 | 20.10 | 19.40 | 19.75 | 19.75 | -1.74% | 1,745,845 |
| Mar 25, 2026 | 19.90 | 20.50 | 19.85 | 20.10 | 20.10 | 0.25% | 841,986 |
| Mar 24, 2026 | 20.00 | 20.10 | 19.75 | 20.05 | 20.05 | 0.25% | 756,559 |
| Mar 23, 2026 | 20.50 | 20.75 | 19.80 | 20.00 | 20.00 | -3.38% | 1,278,004 |
| Mar 20, 2026 | 20.85 | 21.00 | 20.40 | 20.70 | 20.70 | -0.72% | 840,057 |
| Mar 19, 2026 | 21.15 | 21.50 | 20.65 | 20.85 | 20.85 | -2.34% | 840,972 |
| Mar 18, 2026 | 21.70 | 21.85 | 20.95 | 21.35 | 21.35 | -1.61% | 1,171,590 |
| Mar 17, 2026 | 22.00 | 22.60 | 21.40 | 21.70 | 21.70 | -1.81% | 1,630,121 |
| Mar 16, 2026 | 23.00 | 23.00 | 22.00 | 22.10 | 22.10 | -3.91% | 649,382 |
| Mar 13, 2026 | 23.45 | 24.20 | 22.70 | 23.00 | 23.00 | -1.92% | 583,280 |
| Mar 12, 2026 | 24.00 | 24.00 | 23.05 | 23.45 | 23.45 | -0.64% | 449,811 |
| Mar 11, 2026 | 23.35 | 24.10 | 23.10 | 23.60 | 23.60 | 0.64% | 807,175 |
| Mar 10, 2026 | 22.45 | 24.10 | 22.35 | 23.45 | 23.45 | 4.45% | 815,355 |
| Mar 9, 2026 | 22.60 | 22.80 | 21.80 | 22.45 | 22.45 | -1.32% | 751,453 |
| Mar 6, 2026 | 22.15 | 23.10 | 22.10 | 22.75 | 22.75 | 0.22% | 395,917 |
| Mar 5, 2026 | 22.65 | 24.10 | 21.85 | 22.70 | 22.70 | 0.22% | 927,640 |
| Mar 4, 2026 | 23.20 | 23.30 | 22.00 | 22.65 | 22.65 | -2.37% | 547,011 |
| Mar 3, 2026 | 24.40 | 24.55 | 22.65 | 23.20 | 23.20 | -4.92% | 687,097 |
| Mar 2, 2026 | 21.60 | 25.20 | 21.40 | 24.40 | 24.40 | 11.16% | 2,151,237 |
| Feb 26, 2026 | 21.90 | 22.10 | 20.70 | 21.95 | 21.95 | 0.23% | 2,019,713 |
| Feb 25, 2026 | 22.50 | 22.60 | 21.60 | 21.90 | 21.90 | -2.67% | 2,127,469 |
| Feb 24, 2026 | 23.60 | 23.60 | 22.35 | 22.50 | 22.50 | -4.66% | 2,421,095 |