G-Tech Optoelectronics Corporation(TW:3149)
NT$68.20+6.20 (+10.00%)
TW:3149
G-Tech Optoelectronics Corporation historical prices
NT$68.20
At close:+6.20 (+10.00%)
G-Tech Optoelectronics Corporation (3149) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 62.20 | 68.20 | 61.50 | 68.20 | 68.20 | +10.00% | 6,632,858 | 1.04 |
| Nov 10, 2026 | 61.20 | 63.50 | 58.60 | 62.00 | 62.00 | +10.91% | 7,860,367 | 1.23 |
| Nov 09, 2026 | 56.50 | 60.80 | 56.50 | 60.20 | 60.20 | +7.69% | 3,057,231 | 0.45 |
| Nov 06, 2026 | 53.40 | 57.10 | 53.40 | 55.90 | 55.90 | -5.73% | 5,171,360 | 0.74 |
| Nov 05, 2026 | 63.40 | 63.50 | 58.60 | 59.30 | 59.30 | -7.20% | 3,661,531 | 0.52 |
| Nov 04, 2026 | 65.20 | 65.70 | 60.50 | 63.90 | 63.90 | -0.31% | 4,092,935 | 0.57 |
| Nov 03, 2026 | 67.00 | 68.10 | 63.20 | 64.10 | 64.10 | -6.01% | 4,163,947 | 0.57 |
| Nov 02, 2026 | 65.70 | 70.00 | 65.30 | 68.20 | 68.20 | +2.10% | 3,739,833 | 0.50 |
| Oct 30, 2026 | 65.90 | 67.40 | 65.00 | 66.80 | 66.80 | -2.91% | 3,309,521 | 0.44 |
| Oct 29, 2026 | 72.50 | 72.80 | 68.50 | 68.80 | 68.80 | -5.10% | 5,158,418 | 0.68 |
| Oct 28, 2026 | 67.70 | 73.10 | 67.70 | 72.50 | 72.50 | +9.02% | 5,899,082 | 0.77 |
| Oct 27, 2026 | 70.10 | 70.20 | 66.50 | 66.50 | 66.50 | -3.06% | 4,260,095 | 0.55 |
| Oct 26, 2026 | 68.60 | 74.20 | 68.60 | 68.60 | 68.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 68.60 | 74.20 | 68.60 | 68.60 | 68.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 73.90 | 74.20 | 68.60 | 68.60 | 68.60 | -5.64% | 5,973,073 | 0.75 |
| Oct 21, 2026 | 73.40 | 73.80 | 72.30 | 72.70 | 72.70 | +1.25% | 3,195,723 | 0.40 |
| Oct 20, 2026 | 73.00 | 75.30 | 71.70 | 71.80 | 71.80 | -2.58% | 5,192,897 | 0.63 |
| Oct 19, 2026 | 69.80 | 75.20 | 69.70 | 73.70 | 73.70 | +1.80% | 6,097,219 | 0.74 |
| Oct 16, 2026 | 72.00 | 75.00 | 72.00 | 72.40 | 72.40 | +1.69% | 4,830,757 | 0.59 |
| Oct 15, 2026 | 75.10 | 76.00 | 71.20 | 71.20 | 71.20 | -8.37% | 9,671,290 | 1.17 |
| Oct 14, 2026 | 76.30 | 78.40 | 76.10 | 77.70 | 77.70 | +2.78% | 5,663,530 | 0.67 |
| Oct 13, 2026 | 77.40 | 78.80 | 75.50 | 75.60 | 75.60 | -2.58% | 9,027,846 | 1.06 |
| Oct 12, 2026 | 75.50 | 81.40 | 75.50 | 77.60 | 77.60 | +1.31% | 14,010,233 | 1.67 |
| Oct 09, 2026 | 76.60 | 76.90 | 75.00 | 76.60 | 76.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 76.30 | 76.90 | 75.00 | 76.60 | 76.60 | -0.65% | 5,409,258 | 0.62 |
| Oct 07, 2026 | 75.30 | 77.60 | 75.00 | 77.10 | 77.10 | +1.72% | 8,553,875 | 1.00 |
| Oct 06, 2026 | 79.50 | 79.50 | 75.80 | 75.80 | 75.80 | -4.65% | 10,085,598 | 1.16 |
| Oct 05, 2026 | 78.80 | 80.00 | 77.80 | 79.50 | 79.50 | +2.85% | 16,141,575 | 1.89 |
| Oct 02, 2026 | 74.80 | 79.70 | 74.00 | 77.30 | 77.30 | +4.04% | 24,846,956 | 2.99 |
| Oct 01, 2026 | 74.30 | 76.10 | 72.20 | 74.30 | 74.30 | +0.41% | 37,136,004 | 4.71 |
| Sep 30, 2026 | 69.50 | 74.00 | 69.00 | 74.00 | 74.00 | +9.96% | 18,806,124 | 2.39 |
| Sep 29, 2026 | 63.20 | 68.00 | 63.00 | 67.30 | 67.30 | +6.32% | 9,373,933 | 1.17 |
| Sep 28, 2026 | 63.30 | 64.20 | 62.50 | 63.30 | 63.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 63.30 | 64.20 | 62.50 | 63.30 | 63.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 62.80 | 64.20 | 62.50 | 63.30 | 63.30 | +0.16% | 2,594,500 | 0.28 |
| Sep 23, 2026 | 65.20 | 65.80 | 63.10 | 63.20 | 63.20 | -1.40% | 3,690,612 | 0.38 |
| Sep 22, 2026 | 66.00 | 67.90 | 64.10 | 64.10 | 64.10 | -1.54% | 7,140,114 | 0.72 |
| Sep 21, 2026 | 64.70 | 66.10 | 63.10 | 65.10 | 65.10 | +2.04% | 6,314,547 | 0.61 |
| Sep 18, 2026 | 63.20 | 63.80 | 62.00 | 63.80 | 63.80 | +2.90% | 7,557,866 | 0.70 |
| Sep 17, 2026 | 62.00 | 64.40 | 61.90 | 62.00 | 62.00 | +1.14% | 6,809,090 | 0.63 |
| Sep 16, 2026 | 59.90 | 62.30 | 59.70 | 61.30 | 61.30 | +3.20% | 2,668,449 | 0.25 |
| Sep 15, 2026 | 61.00 | 61.30 | 59.40 | 59.40 | 59.40 | -2.46% | 2,834,368 | 0.26 |
| Sep 14, 2026 | 61.70 | 61.70 | 59.70 | 60.90 | 60.90 | -2.25% | 4,091,587 | 0.38 |
| Sep 11, 2026 | 60.00 | 64.00 | 59.80 | 62.30 | 62.30 | +1.47% | 5,226,750 | 0.48 |
| Sep 10, 2026 | 61.90 | 62.00 | 60.10 | 61.40 | 61.40 | -1.76% | 3,179,124 | 0.29 |
| Sep 09, 2026 | 60.80 | 63.00 | 60.80 | 62.50 | 62.50 | +3.82% | 4,743,766 | 0.44 |
| Sep 08, 2026 | 61.20 | 61.60 | 60.00 | 60.20 | 60.20 | -0.99% | 2,386,590 | 0.22 |
| Sep 07, 2026 | 60.70 | 61.60 | 60.00 | 60.80 | 60.80 | +0.33% | 3,273,758 | 0.30 |
| Sep 04, 2026 | 60.00 | 60.90 | 58.40 | 60.60 | 60.60 | +1.85% | 6,260,505 | 0.57 |
| Sep 03, 2026 | 63.30 | 63.30 | 59.40 | 59.50 | 59.50 | -6.15% | 13,607,314 | 1.25 |
