G-TECH Optoelectronics Corporation (TPE:3149)
Taiwan
· Delayed Price · Currency is TWD 47.70
+4.30 (9.91%)
Apr 29, 2026, 1:30 PM CST
G-TECH Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.40 | 47.70 | 43.25 | 47.70 | 47.70 | 9.91% | 15,060,457 |
| Apr 28, 2026 | 44.50 | 44.60 | 43.30 | 43.40 | 43.40 | -2.14% | 3,139,164 |
| Apr 27, 2026 | 43.40 | 44.75 | 41.35 | 44.35 | 44.35 | 2.90% | 5,497,642 |
| Apr 24, 2026 | 42.75 | 43.70 | 41.85 | 43.10 | 43.10 | 2.50% | 4,532,960 |
| Apr 23, 2026 | 45.50 | 45.60 | 40.70 | 42.05 | 42.05 | -6.56% | 6,893,763 |
| Apr 22, 2026 | 46.70 | 46.70 | 45.00 | 45.00 | 45.00 | -2.81% | 4,688,724 |
| Apr 21, 2026 | 47.80 | 47.90 | 44.70 | 46.30 | 46.30 | -0.43% | 13,680,510 |
| Apr 20, 2026 | 45.55 | 46.50 | 45.55 | 46.50 | 46.50 | 9.93% | 6,506,651 |
| Apr 17, 2026 | 41.90 | 42.95 | 41.85 | 42.30 | 42.30 | 0.48% | 2,028,998 |
| Apr 16, 2026 | 42.75 | 42.85 | 41.85 | 42.10 | 42.10 | 0.24% | 2,064,429 |
| Apr 15, 2026 | 43.70 | 43.70 | 41.65 | 42.00 | 42.00 | -2.33% | 4,444,611 |
| Apr 14, 2026 | 41.80 | 44.20 | 41.10 | 43.00 | 43.00 | 3.24% | 5,952,183 |
| Apr 13, 2026 | 41.25 | 42.15 | 40.75 | 41.65 | 41.65 | 0.60% | 2,365,427 |
| Apr 10, 2026 | 40.80 | 41.60 | 39.70 | 41.40 | 41.40 | 1.47% | 5,443,582 |
| Apr 9, 2026 | 42.65 | 42.80 | 40.80 | 40.80 | 40.80 | -6.10% | 6,158,799 |
| Apr 8, 2026 | 42.30 | 43.50 | 42.25 | 43.45 | 43.45 | 4.83% | 3,397,297 |
| Apr 7, 2026 | 44.00 | 44.15 | 41.45 | 41.45 | 41.45 | -4.71% | 4,703,423 |
| Apr 2, 2026 | 45.70 | 46.05 | 43.50 | 43.50 | 43.50 | -3.65% | 3,286,545 |
| Apr 1, 2026 | 45.80 | 46.45 | 44.80 | 45.15 | 45.15 | 3.67% | 3,489,942 |
| Mar 31, 2026 | 45.30 | 47.45 | 43.50 | 43.55 | 43.55 | -3.86% | 9,356,417 |
| Mar 30, 2026 | 44.60 | 45.50 | 42.75 | 45.30 | 45.30 | -1.52% | 4,963,101 |
| Mar 27, 2026 | 46.75 | 47.95 | 45.80 | 46.00 | 46.00 | -1.29% | 12,747,440 |
| Mar 26, 2026 | 44.05 | 48.50 | 43.95 | 46.60 | 46.60 | 5.67% | 11,550,820 |
| Mar 25, 2026 | 44.20 | 44.60 | 43.50 | 44.10 | 44.10 | 2.92% | 2,899,323 |
| Mar 24, 2026 | 46.20 | 46.70 | 42.85 | 42.85 | 42.85 | -4.88% | 5,097,366 |
| Mar 23, 2026 | 44.80 | 46.55 | 43.75 | 45.05 | 45.05 | -1.53% | 4,233,322 |
| Mar 20, 2026 | 45.40 | 47.20 | 45.00 | 45.75 | 45.75 | 2.81% | 5,864,244 |
| Mar 19, 2026 | 45.05 | 45.20 | 44.25 | 44.50 | 44.50 | -2.31% | 4,045,592 |
| Mar 18, 2026 | 47.00 | 47.30 | 45.50 | 45.55 | 45.55 | -1.83% | 4,472,413 |
| Mar 17, 2026 | 47.50 | 48.15 | 46.25 | 46.40 | 46.40 | -1.28% | 4,228,107 |
| Mar 16, 2026 | 46.75 | 47.80 | 45.40 | 47.00 | 47.00 | 1.08% | 7,106,882 |
| Mar 13, 2026 | 45.65 | 46.85 | 45.10 | 46.50 | 46.50 | 0.22% | 3,813,923 |
| Mar 12, 2026 | 48.05 | 48.70 | 45.85 | 46.40 | 46.40 | -3.43% | 6,219,271 |
| Mar 11, 2026 | 47.95 | 49.25 | 47.95 | 48.05 | 48.05 | 0.95% | 4,652,881 |
| Mar 10, 2026 | 49.60 | 49.75 | 47.00 | 47.60 | 47.60 | -1.14% | 4,813,607 |
| 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% | 3,980,407 |
| 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% | 10,562,450 |
| 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% | 5,014,914 |
| Feb 25, 2026 | 53.80 | 56.50 | 52.70 | 53.20 | 53.20 | 1.14% | 13,164,920 |
| 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% | 11,391,540 |
| 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% | 7,746,620 |
| 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% | 14,688,730 |
| 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% | 21,806,400 |
| 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% | 35,802,620 |
| Jan 21, 2026 | 52.00 | 56.30 | 51.00 | 55.30 | 55.30 | 6.76% | 34,507,990 |
| Jan 20, 2026 | 47.95 | 52.50 | 47.00 | 51.80 | 51.80 | 8.03% | 30,831,480 |
| Jan 19, 2026 | 45.00 | 48.55 | 44.65 | 47.95 | 47.95 | 8.00% | 29,040,100 |
| Jan 16, 2026 | 47.00 | 49.60 | 44.20 | 44.40 | 44.40 | -1.55% | 51,019,100 |
| 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% | 15,295,700 |
| Jan 13, 2026 | 48.30 | 48.40 | 44.80 | 45.60 | 45.60 | 2.01% | 32,147,200 |
| 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% | 12,558,480 |
| 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% | 812,551 |
| 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% | 1,461,398 |
| 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 |