Gus Technology Co., Ltd. (TPEX:6940)
Taiwan
· Delayed Price · Currency is TWD 30.40
-0.25 (-0.82%)
Dec 5, 2025, 2:20 PM CST
Gus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.70 | 30.95 | 30.40 | 30.70 | 30.70 | 0.16% | 571,175 |
| Dec 4, 2025 | 30.35 | 30.90 | 30.35 | 30.65 | 30.65 | 0.49% | 212,923 |
| Dec 3, 2025 | 30.45 | 30.70 | 30.20 | 30.50 | 30.50 | -0.65% | 387,191 |
| Dec 2, 2025 | 30.90 | 31.00 | 30.40 | 30.70 | 30.70 | -0.65% | 289,033 |
| Dec 1, 2025 | 31.25 | 31.30 | 30.70 | 30.90 | 30.90 | -1.12% | 299,742 |
| Nov 28, 2025 | 31.10 | 31.80 | 30.80 | 31.25 | 31.25 | 0.48% | 330,947 |
| Nov 27, 2025 | 31.65 | 32.20 | 30.85 | 31.10 | 31.10 | -1.74% | 509,171 |
| Nov 26, 2025 | 30.45 | 31.65 | 30.40 | 31.65 | 31.65 | 3.94% | 703,088 |
| Nov 25, 2025 | 30.70 | 30.80 | 30.10 | 30.45 | 30.45 | 0.33% | 346,011 |
| Nov 24, 2025 | 30.20 | 30.70 | 30.10 | 30.35 | 30.35 | 0.66% | 246,931 |
| Nov 21, 2025 | 30.75 | 30.85 | 29.65 | 30.15 | 30.15 | -3.37% | 495,226 |
| Nov 20, 2025 | 30.10 | 32.00 | 30.00 | 31.20 | 31.20 | 3.65% | 685,388 |
| Nov 19, 2025 | 30.35 | 30.45 | 29.80 | 30.10 | 30.10 | -1.15% | 464,899 |
| Nov 18, 2025 | 30.55 | 30.60 | 29.85 | 30.45 | 30.45 | -0.81% | 581,989 |
| Nov 17, 2025 | 30.70 | 31.00 | 30.40 | 30.70 | 30.70 | - | 412,714 |
| Nov 14, 2025 | 31.10 | 31.35 | 30.35 | 30.70 | 30.70 | -1.29% | 592,564 |
| Nov 13, 2025 | 32.35 | 32.40 | 30.70 | 31.10 | 31.10 | -4.31% | 871,427 |
| Nov 12, 2025 | 33.95 | 33.95 | 32.15 | 32.50 | 32.50 | -2.69% | 632,025 |
| Nov 11, 2025 | 31.75 | 34.60 | 31.75 | 33.40 | 33.40 | 5.03% | 1,261,057 |
| Nov 10, 2025 | 30.85 | 32.10 | 30.55 | 31.80 | 31.80 | 3.41% | 680,374 |
| Nov 7, 2025 | 30.95 | 31.05 | 29.90 | 30.75 | 30.75 | -0.32% | 442,447 |
| Nov 6, 2025 | 30.95 | 31.10 | 30.60 | 30.85 | 30.85 | - | 265,893 |
| Nov 5, 2025 | 31.45 | 31.45 | 30.15 | 30.85 | 30.85 | -1.91% | 448,702 |
| Nov 4, 2025 | 31.60 | 32.00 | 31.20 | 31.45 | 31.45 | -0.63% | 399,922 |
| Nov 3, 2025 | 30.00 | 32.60 | 29.90 | 31.65 | 31.65 | 5.85% | 787,733 |
| Oct 31, 2025 | 29.85 | 30.10 | 29.70 | 29.90 | 29.90 | -0.66% | 703,046 |
| Oct 30, 2025 | 30.10 | 30.40 | 29.85 | 30.10 | 30.10 | - | 854,554 |
| Oct 29, 2025 | 30.55 | 31.00 | 29.95 | 30.10 | 30.10 | -1.47% | 1,157,428 |
| Oct 28, 2025 | 31.40 | 31.50 | 30.55 | 30.55 | 30.55 | -3.02% | 1,451,894 |
| Oct 27, 2025 | 32.65 | 33.15 | 31.05 | 31.50 | 31.50 | -3.52% | 2,294,231 |
| Oct 23, 2025 | 32.90 | 33.10 | 32.50 | 32.65 | 32.65 | -0.76% | 695,701 |
| Oct 22, 2025 | 33.20 | 33.40 | 32.90 | 32.90 | 32.90 | -1.20% | 457,343 |
| Oct 21, 2025 | 33.40 | 33.55 | 32.95 | 33.30 | 33.30 | -0.75% | 651,267 |
| Oct 20, 2025 | 33.65 | 33.85 | 33.30 | 33.55 | 33.55 | -0.30% | 457,432 |
| Oct 17, 2025 | 34.10 | 34.10 | 33.35 | 33.65 | 33.65 | -1.32% | 639,297 |
| Oct 16, 2025 | 34.20 | 34.25 | 33.70 | 34.10 | 34.10 | 0.59% | 624,170 |
| Oct 15, 2025 | 34.00 | 34.25 | 33.30 | 33.90 | 33.90 | 0.89% | 518,761 |
| Oct 14, 2025 | 33.95 | 35.15 | 33.30 | 33.60 | 33.60 | -1.47% | 1,484,405 |
| Oct 13, 2025 | 33.25 | 34.30 | 32.00 | 34.10 | 34.10 | -1.45% | 870,445 |
| Oct 9, 2025 | 34.45 | 35.00 | 34.10 | 34.60 | 34.60 | - | 1,212,052 |
| Oct 8, 2025 | 33.05 | 35.15 | 31.75 | 34.60 | 34.60 | 4.53% | 2,051,477 |
| Oct 7, 2025 | 33.55 | 33.70 | 32.90 | 33.10 | 33.10 | -1.34% | 1,246,396 |
| Oct 3, 2025 | 34.10 | 34.10 | 33.30 | 33.55 | 33.55 | -1.47% | 881,961 |
| Oct 2, 2025 | 34.50 | 34.65 | 33.75 | 34.05 | 34.05 | -1.16% | 709,848 |
| Oct 1, 2025 | 34.85 | 35.45 | 34.20 | 34.45 | 34.45 | -1.99% | 948,886 |
| Sep 30, 2025 | 34.70 | 35.80 | 34.70 | 35.15 | 35.15 | 0.86% | 579,007 |
| Sep 26, 2025 | 34.25 | 35.30 | 34.25 | 34.85 | 34.85 | 1.01% | 809,960 |
| Sep 25, 2025 | 35.10 | 35.10 | 34.30 | 34.50 | 34.50 | -1.71% | 1,177,254 |
| Sep 24, 2025 | 35.95 | 36.05 | 34.85 | 35.10 | 35.10 | -1.54% | 879,486 |
| Sep 23, 2025 | 37.50 | 37.50 | 35.45 | 35.65 | 35.65 | -3.12% | 1,630,352 |
| Sep 22, 2025 | 37.10 | 38.15 | 36.50 | 36.80 | 36.80 | -1.08% | 1,613,621 |
| Sep 19, 2025 | 34.15 | 38.70 | 33.75 | 37.20 | 37.20 | 9.73% | 3,507,148 |
| Sep 18, 2025 | 33.75 | 34.65 | 33.65 | 33.90 | 33.90 | -0.59% | 897,949 |
| Sep 17, 2025 | 34.30 | 34.95 | 33.65 | 34.10 | 34.10 | -1.02% | 1,400,900 |
| Sep 16, 2025 | 34.00 | 35.15 | 31.60 | 34.45 | 34.45 | 1.77% | 3,551,282 |
| Sep 15, 2025 | 36.85 | 37.00 | 33.30 | 33.85 | 33.85 | -8.14% | 5,619,040 |
| Sep 12, 2025 | 38.50 | 38.65 | 36.75 | 36.85 | 36.85 | -3.79% | 3,447,449 |
| Sep 11, 2025 | 40.00 | 40.50 | 37.65 | 38.30 | 38.30 | -2.30% | 4,279,908 |
| Sep 10, 2025 | 39.55 | 40.20 | 38.95 | 39.20 | 39.20 | -1.13% | 2,466,476 |
| Sep 9, 2025 | 39.05 | 40.15 | 38.65 | 39.65 | 39.65 | 1.28% | 3,164,612 |
| Sep 8, 2025 | 37.85 | 39.35 | 36.45 | 39.15 | 39.15 | 3.43% | 4,097,881 |
| Sep 5, 2025 | 40.20 | 40.50 | 30.00 | 37.85 | 37.85 | -6.54% | 8,388,525 |
| Sep 4, 2025 | 40.55 | 41.35 | 40.20 | 40.50 | 40.50 | -0.12% | 1,798,550 |
| Sep 3, 2025 | 41.30 | 41.70 | 40.50 | 40.55 | 40.55 | -1.82% | 2,213,672 |
| Sep 2, 2025 | 42.15 | 42.15 | 40.95 | 41.30 | 41.30 | -1.67% | 2,069,648 |
| Sep 1, 2025 | 41.55 | 42.20 | 40.45 | 42.00 | 42.00 | 1.45% | 3,194,490 |
| Aug 29, 2025 | 41.50 | 42.25 | 40.85 | 41.40 | 41.40 | 0.61% | 3,795,471 |
| Aug 28, 2025 | 41.60 | 42.15 | 39.85 | 41.15 | 41.15 | -0.48% | 3,750,543 |
| Aug 27, 2025 | 39.55 | 42.15 | 38.75 | 41.35 | 41.35 | 4.95% | 4,572,475 |
| Aug 26, 2025 | 40.05 | 41.00 | 38.85 | 39.40 | 39.40 | -2.96% | 4,055,675 |
| Aug 25, 2025 | 42.50 | 42.65 | 40.05 | 40.60 | 40.60 | -3.10% | 7,338,913 |
| Aug 22, 2025 | 41.75 | 43.15 | 40.45 | 41.90 | 41.90 | 0.36% | 6,535,735 |
| Aug 21, 2025 | 39.05 | 42.35 | 38.90 | 41.75 | 41.75 | 6.91% | 7,763,395 |
| Aug 20, 2025 | 39.45 | 39.85 | 37.25 | 39.05 | 39.05 | -0.13% | 3,210,951 |
| Aug 19, 2025 | 39.90 | 40.60 | 38.75 | 39.10 | 39.10 | -0.76% | 3,906,770 |
| Aug 18, 2025 | 37.85 | 39.50 | 37.70 | 39.40 | 39.40 | 4.51% | 5,544,720 |
| Aug 15, 2025 | 37.00 | 38.05 | 35.25 | 37.70 | 37.70 | 1.48% | 4,581,027 |
| Aug 14, 2025 | 37.00 | 39.40 | 36.65 | 37.15 | 37.15 | 1.36% | 8,697,612 |
| Aug 13, 2025 | 32.85 | 36.65 | 32.85 | 36.65 | 36.65 | 11.06% | 8,023,892 |
| Aug 12, 2025 | 29.90 | 33.00 | 29.80 | 33.00 | 33.00 | 10.37% | 5,535,946 |
| Aug 11, 2025 | 30.10 | 30.10 | 29.65 | 29.90 | 29.90 | -0.17% | 1,346,850 |
| Aug 8, 2025 | 30.50 | 30.50 | 29.65 | 29.95 | 29.95 | -0.50% | 1,188,662 |
| Aug 7, 2025 | 29.20 | 30.10 | 29.10 | 30.10 | 30.10 | 3.08% | 1,396,339 |
| Aug 6, 2025 | 29.00 | 29.60 | 29.00 | 29.20 | 29.20 | - | 502,113 |
| Aug 5, 2025 | 30.00 | 30.10 | 29.00 | 29.20 | 29.20 | -2.50% | 1,099,019 |
| Aug 4, 2025 | 29.65 | 30.00 | 29.05 | 29.95 | 29.95 | 0.50% | 805,437 |
| Aug 1, 2025 | 29.45 | 30.20 | 28.40 | 29.80 | 29.80 | 0.51% | 1,213,517 |
| Jul 31, 2025 | 29.10 | 30.10 | 29.00 | 29.65 | 29.65 | 1.89% | 2,864,033 |
| Jul 30, 2025 | 27.40 | 29.30 | 27.30 | 29.10 | 29.10 | 6.20% | 2,137,083 |
| Jul 29, 2025 | 27.60 | 28.25 | 27.30 | 27.40 | 27.40 | -1.44% | 419,640 |
| Jul 28, 2025 | 27.65 | 27.95 | 27.40 | 27.80 | 27.80 | 0.54% | 307,100 |
| Jul 25, 2025 | 28.70 | 28.70 | 27.35 | 27.65 | 27.65 | -3.66% | 668,266 |
| Jul 24, 2025 | 27.95 | 29.20 | 27.95 | 28.70 | 28.70 | 2.68% | 941,701 |
| Jul 23, 2025 | 27.15 | 28.05 | 27.15 | 27.95 | 27.95 | 1.64% | 496,651 |
| Jul 22, 2025 | 27.65 | 28.30 | 26.75 | 27.50 | 27.50 | -1.08% | 1,242,395 |
| Jul 21, 2025 | 28.45 | 28.55 | 27.65 | 27.80 | 27.80 | -1.94% | 695,462 |
| Jul 18, 2025 | 28.30 | 28.85 | 28.10 | 28.35 | 28.35 | -1.56% | 471,986 |
| Jul 17, 2025 | 28.85 | 28.85 | 28.00 | 28.80 | 28.80 | -0.17% | 898,120 |
| Jul 16, 2025 | 29.05 | 29.45 | 28.55 | 28.85 | 28.85 | -1.03% | 491,717 |
| Jul 15, 2025 | 28.90 | 29.50 | 28.80 | 29.15 | 29.15 | -0.17% | 564,763 |