G-TECH Optoelectronics Corporation (TPE:3149)
Taiwan
· Delayed Price · Currency is TWD 48.15
-3.65 (-7.05%)
Mar 9, 2026, 1:30 PM CST
G-TECH Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.20 | 49.60 | 47.15 | 48.15 | 48.15 | -7.05% | 5,517,929 |
| Mar 6, 2026 | 50.80 | 51.90 | 49.80 | 51.80 | 51.80 | 0.97% | 3,961,795 |
| Mar 5, 2026 | 52.70 | 53.20 | 50.00 | 51.30 | 51.30 | 2.40% | 7,397,464 |
| Mar 4, 2026 | 54.60 | 54.80 | 50.10 | 50.10 | 50.10 | -9.89% | 10,562,459 |
| Mar 3, 2026 | 53.80 | 56.00 | 53.60 | 55.60 | 55.60 | 5.50% | 14,461,920 |
| Mar 2, 2026 | 50.00 | 53.80 | 49.55 | 52.70 | 52.70 | 0.19% | 4,461,268 |
| Feb 26, 2026 | 53.20 | 54.00 | 52.20 | 52.60 | 52.60 | -1.13% | 4,688,762 |
| Feb 25, 2026 | 53.80 | 56.50 | 52.70 | 53.20 | 53.20 | 1.14% | 13,117,270 |
| Feb 24, 2026 | 52.40 | 53.30 | 51.20 | 52.60 | 52.60 | -0.38% | 6,582,219 |
| Feb 23, 2026 | 50.50 | 53.40 | 50.40 | 52.80 | 52.80 | 7.32% | 6,022,837 |
| Feb 11, 2026 | 49.80 | 50.30 | 48.55 | 49.20 | 49.20 | -2.38% | 6,639,847 |
| Feb 10, 2026 | 53.70 | 54.00 | 50.10 | 50.40 | 50.40 | -6.15% | 11,391,548 |
| Feb 9, 2026 | 53.00 | 53.70 | 52.00 | 53.70 | 53.70 | 9.82% | 8,987,746 |
| Feb 6, 2026 | 50.80 | 50.90 | 48.20 | 48.90 | 48.90 | -3.74% | 7,551,123 |
| Feb 5, 2026 | 51.60 | 51.90 | 50.00 | 50.80 | 50.80 | -2.87% | 6,429,226 |
| Feb 4, 2026 | 51.30 | 53.70 | 51.20 | 52.30 | 52.30 | 1.75% | 5,026,241 |
| Feb 3, 2026 | 52.60 | 54.00 | 51.00 | 51.40 | 51.40 | -0.96% | 7,725,215 |
| Feb 2, 2026 | 51.60 | 54.10 | 50.60 | 51.90 | 51.90 | -0.95% | 8,806,642 |
| Jan 30, 2026 | 54.60 | 55.20 | 52.00 | 52.40 | 52.40 | -4.55% | 14,688,737 |
| Jan 29, 2026 | 61.20 | 62.40 | 54.90 | 54.90 | 54.90 | -8.80% | 33,870,470 |
| Jan 28, 2026 | 56.40 | 60.20 | 56.10 | 60.20 | 60.20 | 9.85% | 21,806,404 |
| Jan 27, 2026 | 57.40 | 57.80 | 54.50 | 54.80 | 54.80 | -4.53% | 17,612,030 |
| Jan 26, 2026 | 59.30 | 59.60 | 56.50 | 57.40 | 57.40 | -3.20% | 17,607,260 |
| Jan 23, 2026 | 61.50 | 63.20 | 57.60 | 59.30 | 59.30 | -0.17% | 39,876,750 |
| Jan 22, 2026 | 58.00 | 60.50 | 56.80 | 59.40 | 59.40 | 7.41% | 35,802,627 |
| Jan 21, 2026 | 52.00 | 56.30 | 51.00 | 55.30 | 55.30 | 6.76% | 34,507,992 |
| Jan 20, 2026 | 47.95 | 52.50 | 47.00 | 51.80 | 51.80 | 8.03% | 30,831,489 |
| Jan 19, 2026 | 45.00 | 48.55 | 44.65 | 47.95 | 47.95 | 8.00% | 29,040,105 |
| Jan 16, 2026 | 47.00 | 49.60 | 44.20 | 44.40 | 44.40 | -1.55% | 51,019,103 |
| Jan 15, 2026 | 44.20 | 46.15 | 44.00 | 45.10 | 45.10 | 2.97% | 15,167,760 |
| Jan 14, 2026 | 45.20 | 45.30 | 43.20 | 43.80 | 43.80 | -3.95% | 15,295,706 |
| Jan 13, 2026 | 48.30 | 48.40 | 44.80 | 45.60 | 45.60 | 2.01% | 32,147,207 |
| Jan 12, 2026 | 41.10 | 45.00 | 40.85 | 44.70 | 44.70 | 7.97% | 19,406,910 |
| Jan 9, 2026 | 41.45 | 43.00 | 39.55 | 41.40 | 41.40 | 1.72% | 12,558,484 |
| Jan 8, 2026 | 39.60 | 41.15 | 38.95 | 40.70 | 40.70 | 2.78% | 7,432,292 |
| Jan 7, 2026 | 39.10 | 40.60 | 38.95 | 39.60 | 39.60 | 1.80% | 4,684,055 |
| Jan 6, 2026 | 39.60 | 40.60 | 38.70 | 38.90 | 38.90 | -1.64% | 7,244,574 |
| Jan 5, 2026 | 41.00 | 41.85 | 39.50 | 39.55 | 39.55 | 2.20% | 16,505,380 |
| Jan 2, 2026 | 36.45 | 38.70 | 36.20 | 38.70 | 38.70 | 9.94% | 9,749,207 |
| Dec 31, 2025 | 35.00 | 35.80 | 34.35 | 35.20 | 35.20 | 1.88% | 4,045,097 |
| Dec 30, 2025 | 35.30 | 35.50 | 33.55 | 34.55 | 34.55 | -1.57% | 5,588,787 |
| Dec 29, 2025 | 32.55 | 35.45 | 32.20 | 35.10 | 35.10 | 7.83% | 8,746,188 |
| Dec 26, 2025 | 33.75 | 33.95 | 32.50 | 32.55 | 32.55 | -3.41% | 1,906,123 |
| Dec 24, 2025 | 33.85 | 34.15 | 33.50 | 33.70 | 33.70 | 0.60% | 692,538 |
| Dec 23, 2025 | 34.40 | 34.40 | 33.40 | 33.50 | 33.50 | -1.62% | 860,348 |
| Dec 22, 2025 | 34.05 | 34.20 | 33.90 | 34.05 | 34.05 | 1.49% | 683,015 |
| Dec 19, 2025 | 33.95 | 34.45 | 33.55 | 33.55 | 33.55 | 0.45% | 806,966 |
| Dec 18, 2025 | 34.50 | 34.50 | 33.40 | 33.40 | 33.40 | -2.20% | 800,607 |
| Dec 17, 2025 | 33.95 | 34.85 | 33.85 | 34.15 | 34.15 | 1.64% | 1,432,624 |
| Dec 16, 2025 | 33.55 | 33.75 | 33.00 | 33.60 | 33.60 | 0.15% | 949,074 |
| Dec 15, 2025 | 34.35 | 34.35 | 33.55 | 33.55 | 33.55 | -2.47% | 923,856 |
| Dec 12, 2025 | 34.10 | 34.65 | 33.90 | 34.40 | 34.40 | 1.62% | 1,066,101 |
| Dec 11, 2025 | 33.55 | 34.20 | 33.10 | 33.85 | 33.85 | 1.35% | 1,382,654 |
| Dec 10, 2025 | 34.50 | 34.65 | 33.40 | 33.40 | 33.40 | -1.91% | 1,354,825 |
| Dec 9, 2025 | 33.95 | 34.85 | 33.75 | 34.05 | 34.05 | 0.59% | 1,415,884 |
| Dec 8, 2025 | 34.05 | 34.15 | 33.65 | 33.85 | 33.85 | -0.88% | 1,531,940 |
| Dec 5, 2025 | 34.95 | 34.95 | 33.75 | 34.15 | 34.15 | -1.30% | 879,422 |
| Dec 4, 2025 | 34.50 | 34.80 | 34.20 | 34.60 | 34.60 | 1.76% | 1,072,806 |
| Dec 3, 2025 | 34.10 | 34.35 | 33.85 | 34.00 | 34.00 | 0.74% | 680,189 |
| Dec 2, 2025 | 34.25 | 34.35 | 33.70 | 33.75 | 33.75 | -0.74% | 908,595 |
| Dec 1, 2025 | 34.80 | 34.80 | 33.95 | 34.00 | 34.00 | -2.02% | 797,737 |
| Nov 28, 2025 | 34.80 | 34.95 | 34.50 | 34.70 | 34.70 | - | 652,267 |
| Nov 27, 2025 | 35.30 | 35.30 | 33.80 | 34.70 | 34.70 | -0.86% | 1,052,554 |
| Nov 26, 2025 | 34.65 | 35.20 | 34.60 | 35.00 | 35.00 | 2.04% | 1,012,048 |
| Nov 25, 2025 | 33.90 | 34.55 | 33.90 | 34.30 | 34.30 | 1.93% | 857,193 |
| Nov 24, 2025 | 34.60 | 34.70 | 33.50 | 33.65 | 33.65 | -1.90% | 1,145,300 |
| Nov 21, 2025 | 34.05 | 34.85 | 33.80 | 34.30 | 34.30 | -1.44% | 1,345,621 |
| Nov 20, 2025 | 34.80 | 34.90 | 34.20 | 34.80 | 34.80 | 3.11% | 1,029,736 |
| Nov 19, 2025 | 34.10 | 34.45 | 33.30 | 33.75 | 33.75 | -1.03% | 1,450,779 |
| Nov 18, 2025 | 34.50 | 35.25 | 33.95 | 34.10 | 34.10 | -1.73% | 2,260,366 |
| Nov 17, 2025 | 36.70 | 36.95 | 34.60 | 34.70 | 34.70 | -4.80% | 2,726,249 |
| Nov 14, 2025 | 36.70 | 37.10 | 36.00 | 36.45 | 36.45 | -1.75% | 1,669,175 |
| Nov 13, 2025 | 38.25 | 38.25 | 36.90 | 37.10 | 37.10 | -1.59% | 1,717,738 |
| Nov 12, 2025 | 37.50 | 38.60 | 37.50 | 37.70 | 37.70 | 1.89% | 2,218,713 |
| Nov 11, 2025 | 38.85 | 38.85 | 36.50 | 37.00 | 37.00 | -4.02% | 2,940,021 |
| Nov 10, 2025 | 39.30 | 39.30 | 37.05 | 38.55 | 38.55 | -0.13% | 5,680,990 |
| Nov 7, 2025 | 38.90 | 39.60 | 38.25 | 38.60 | 38.60 | -1.91% | 3,826,121 |
| Nov 6, 2025 | 37.50 | 39.80 | 37.10 | 39.35 | 39.35 | 6.50% | 5,078,797 |
| Nov 5, 2025 | 35.60 | 37.55 | 35.10 | 36.95 | 36.95 | 1.37% | 2,204,763 |
| Nov 4, 2025 | 37.65 | 37.90 | 36.35 | 36.45 | 36.45 | -2.80% | 1,736,845 |
| Nov 3, 2025 | 36.80 | 38.15 | 36.70 | 37.50 | 37.50 | 2.46% | 2,354,968 |
| Oct 31, 2025 | 36.85 | 37.15 | 36.55 | 36.60 | 36.60 | -0.68% | 1,523,832 |
| Oct 30, 2025 | 38.10 | 38.45 | 36.65 | 36.85 | 36.85 | -2.77% | 2,860,304 |
| Oct 29, 2025 | 37.70 | 38.50 | 37.60 | 37.90 | 37.90 | 1.20% | 2,601,173 |
| Oct 28, 2025 | 38.40 | 38.40 | 37.35 | 37.45 | 37.45 | -1.83% | 2,373,095 |
| Oct 27, 2025 | 38.00 | 38.40 | 37.65 | 38.15 | 38.15 | 1.33% | 1,905,000 |
| Oct 23, 2025 | 38.20 | 38.20 | 37.50 | 37.65 | 37.65 | -2.08% | 3,050,993 |
| Oct 22, 2025 | 38.50 | 39.50 | 38.35 | 38.45 | 38.45 | 0.26% | 3,863,049 |
| Oct 21, 2025 | 39.00 | 39.00 | 38.25 | 38.35 | 38.35 | -0.90% | 2,634,388 |
| Oct 20, 2025 | 38.05 | 38.95 | 37.70 | 38.70 | 38.70 | 2.65% | 3,899,332 |
| Oct 17, 2025 | 39.70 | 39.90 | 37.30 | 37.70 | 37.70 | -5.04% | 10,405,520 |
| Oct 16, 2025 | 40.40 | 40.90 | 39.15 | 39.70 | 39.70 | -1.73% | 7,889,360 |
| Oct 15, 2025 | 41.00 | 42.05 | 40.20 | 40.40 | 40.40 | -0.98% | 6,744,094 |
| Oct 14, 2025 | 44.00 | 44.60 | 40.80 | 40.80 | 40.80 | -4.11% | 11,739,150 |
| Oct 13, 2025 | 41.35 | 43.30 | 41.30 | 42.55 | 42.55 | -5.76% | 8,691,886 |
| Oct 9, 2025 | 46.50 | 46.55 | 45.10 | 45.15 | 45.15 | -2.27% | 11,815,120 |
| Oct 8, 2025 | 44.95 | 46.30 | 44.70 | 46.20 | 46.20 | 3.36% | 15,984,630 |
| Oct 7, 2025 | 44.40 | 44.75 | 43.40 | 44.70 | 44.70 | 2.05% | 7,432,726 |
| Oct 3, 2025 | 43.30 | 44.35 | 42.65 | 43.80 | 43.80 | 1.15% | 6,698,446 |
| Oct 2, 2025 | 43.60 | 44.70 | 43.00 | 43.30 | 43.30 | -0.23% | 10,190,880 |