Gus Technology Co., Ltd. (TPEX:6940)
Taiwan · Delayed Price · Currency is TWD 21.90
-0.45 (-2.01%)
Apr 17, 2026, 1:56 PM CST
Gus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,244,388 |
| Feb 23, 2026 | 23.80 | 24.70 | 23.20 | 23.60 | 23.60 | -1.46% | 1,267,572 |
| Feb 11, 2026 | 25.35 | 25.35 | 22.00 | 23.95 | 23.95 | -6.63% | 3,775,111 |
| Feb 10, 2026 | 25.95 | 25.95 | 25.30 | 25.65 | 25.65 | -1.16% | 854,637 |
| Feb 9, 2026 | 25.95 | 26.25 | 25.45 | 25.95 | 25.95 | - | 653,587 |
| Feb 6, 2026 | 26.20 | 26.20 | 25.75 | 25.95 | 25.95 | -1.52% | 753,750 |
| Feb 5, 2026 | 26.35 | 26.65 | 26.20 | 26.35 | 26.35 | -0.94% | 400,189 |
| Feb 4, 2026 | 26.15 | 27.10 | 25.00 | 26.60 | 26.60 | 1.72% | 682,529 |
| Feb 3, 2026 | 26.20 | 26.30 | 25.90 | 26.15 | 26.15 | 0.77% | 388,213 |
| Feb 2, 2026 | 26.80 | 26.80 | 25.90 | 25.95 | 25.95 | -3.17% | 820,519 |
| Jan 30, 2026 | 26.95 | 27.20 | 26.40 | 26.80 | 26.80 | -1.11% | 807,726 |
| Jan 29, 2026 | 27.05 | 27.20 | 26.80 | 27.10 | 27.10 | -0.55% | 741,087 |
| Jan 28, 2026 | 27.20 | 27.50 | 26.70 | 27.25 | 27.25 | 0.37% | 1,133,330 |
| Jan 27, 2026 | 27.50 | 27.80 | 26.95 | 27.15 | 27.15 | -1.27% | 842,581 |
| Jan 26, 2026 | 27.80 | 27.95 | 27.35 | 27.50 | 27.50 | -1.08% | 592,745 |