G-TECH Optoelectronics Corporation (3149.TW) TAI
43.50
-1.65(-3.65%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 45.7 | 43.5 | 43.5 | 46.05 | 43.5 | 3.29M |
| April 01, 2026 | 45.8 | 45.15 | 45.15 | 46.45 | 44.8 | 3.48M |
| March 31, 2026 | 45.3 | 43.55 | 43.55 | 47.45 | 43.5 | 9.34M |
| March 30, 2026 | 44.6 | 45.3 | 45.3 | 45.5 | 42.75 | 4.96M |
| March 27, 2026 | 46.75 | 46 | 46 | 47.95 | 45.8 | 12.74M |
| March 26, 2026 | 44.05 | 46.6 | 46.6 | 48.5 | 43.95 | 11.55M |
| March 25, 2026 | 44.2 | 44.1 | 44.1 | 44.6 | 43.5 | 2.62M |
| March 24, 2026 | 46.2 | 42.85 | 42.85 | 46.7 | 42.85 | 5.1M |
| March 23, 2026 | 44.8 | 45.05 | 45.05 | 46.55 | 43.75 | 4.23M |
| March 20, 2026 | 45.4 | 45.75 | 45.75 | 47.2 | 45 | 5.86M |
| March 19, 2026 | 45.05 | 44.5 | 44.5 | 45.2 | 44.25 | 4.04M |
| March 18, 2026 | 47 | 45.75 | 45.75 | 47.3 | 45.6 | 3.69M |
| March 17, 2026 | 47.5 | 46.4 | 46.4 | 48.15 | 46.25 | 4.18M |
| March 16, 2026 | 46.75 | 47 | 47 | 47.8 | 45.4 | 7.11M |
| March 13, 2026 | 45.65 | 46.5 | 46.5 | 46.85 | 45.1 | 3.7M |
| March 12, 2026 | 48.05 | 46.4 | 46.4 | 48.7 | 45.85 | 6.2M |
| March 11, 2026 | 47.95 | 48.05 | 48.05 | 49.25 | 47.95 | 4.63M |
| March 10, 2026 | 49.6 | 48.85 | 48.85 | 49.75 | 48.5 | 1.9M |
| March 09, 2026 | 47.2 | 48.15 | 48.15 | 49.6 | 47.15 | 5.52M |
| March 06, 2026 | 50.8 | 51.8 | 51.8 | 51.9 | 49.8 | 3.96M |
| March 05, 2026 | 52.7 | 51.3 | 51.3 | 53.2 | 50 | 7.4M |
| March 04, 2026 | 54.6 | 50.1 | 50.1 | 54.8 | 50.1 | 10.4M |
| March 03, 2026 | 53.8 | 55.6 | 55.6 | 56 | 53.6 | 13.83M |
| March 02, 2026 | 50 | 52.7 | 52.7 | 53.8 | 49.55 | 4.46M |
| February 26, 2026 | 53.2 | 52.6 | 52.6 | 54 | 52.2 | 5.01M |
| February 25, 2026 | 53.8 | 53.2 | 53.2 | 56.5 | 52.7 | 13.16M |
| February 24, 2026 | 52.4 | 52.6 | 52.6 | 53.3 | 51.2 | 6.58M |
| February 23, 2026 | 50.5 | 52.8 | 52.8 | 53.4 | 50.4 | 6.02M |
| February 11, 2026 | 49.8 | 49.2 | 0 | 50.3 | 48.55 | 6.64M |
| February 10, 2026 | 53.7 | 50.4 | 0 | 54 | 50.1 | 11.39M |
| February 09, 2026 | 53 | 53.7 | 0 | 53.7 | 52 | 8.99M |
| February 06, 2026 | 50.8 | 48.9 | 0 | 50.9 | 48.2 | 7.55M |
| February 05, 2026 | 51.6 | 50.8 | 0 | 51.9 | 50 | 6.43M |
| February 04, 2026 | 51.3 | 52.3 | 0 | 53.7 | 51.2 | 5.03M |
| February 03, 2026 | 52.6 | 51.4 | 0 | 54 | 51 | 7.75M |
| February 02, 2026 | 51.6 | 51.9 | 0 | 54.1 | 50.6 | 8.81M |
| January 30, 2026 | 54.6 | 52.4 | 0 | 55.2 | 52 | 14.69M |
| January 29, 2026 | 61.2 | 54.9 | 0 | 62.4 | 54.9 | 33.87M |
| January 28, 2026 | 56.4 | 60.2 | 0 | 60.2 | 56.1 | 21.81M |
| January 27, 2026 | 57.4 | 54.8 | 0 | 57.8 | 54.5 | 17.61M |
| January 26, 2026 | 59.3 | 57.4 | 0 | 59.6 | 56.5 | 17.61M |
| January 23, 2026 | 61.5 | 59.3 | 0 | 63.2 | 57.6 | 39.88M |
| January 22, 2026 | 58 | 59.4 | 0 | 60.5 | 56.8 | 35.8M |
| January 21, 2026 | 52 | 55.3 | 0 | 56.3 | 51 | 34.51M |
| January 20, 2026 | 47.95 | 51.8 | 0 | 52.5 | 47 | 30.83M |
| January 19, 2026 | 45 | 47.95 | 0 | 48.55 | 44.65 | 29.04M |
| January 16, 2026 | 47 | 44.4 | 0 | 49.6 | 44.2 | 51.02M |
| January 15, 2026 | 44.2 | 45.1 | 0 | 46.15 | 44 | 15.17M |
| January 14, 2026 | 45.2 | 43.8 | 0 | 45.3 | 43.2 | 15.3M |
| January 13, 2026 | 48.3 | 45.6 | 0 | 48.4 | 44.8 | 32.15M |
| January 12, 2026 | 41.1 | 44.7 | 0 | 45 | 40.85 | 19.41M |
| January 09, 2026 | 41.45 | 41.4 | 0 | 43 | 39.55 | 12.56M |
| January 08, 2026 | 39.6 | 40.7 | 0 | 41.15 | 38.95 | 7.43M |
| January 07, 2026 | 39.1 | 39.6 | 0 | 40.6 | 38.95 | 4.68M |
| January 06, 2026 | 39.6 | 38.9 | 0 | 40.6 | 38.7 | 7.24M |
| January 05, 2026 | 41 | 39.55 | 0 | 41.85 | 39.5 | 16.51M |
| January 02, 2026 | 36.45 | 38.7 | 0 | 38.7 | 36.2 | 9.75M |
| December 31, 2025 | 35 | 35.2 | 0 | 35.8 | 34.35 | 4.05M |
| December 30, 2025 | 35.3 | 34.55 | 0 | 35.5 | 33.55 | 5.59M |
| December 29, 2025 | 32.55 | 35.1 | 0 | 35.45 | 32.2 | 8.75M |
