Gus Technology Co., Ltd. (TPEX:6940)
Taiwan
· Delayed Price · Currency is TWD 22.75
+0.05 (0.22%)
At close: Mar 6, 2026
Gus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.15 | 23.10 | 22.10 | 22.75 | 22.75 | 0.22% | 395,917 |
| Mar 5, 2026 | 22.65 | 24.10 | 21.85 | 22.70 | 22.70 | 0.22% | 927,640 |
| Mar 4, 2026 | 23.20 | 23.30 | 22.00 | 22.65 | 22.65 | -2.37% | 547,011 |
| Mar 3, 2026 | 24.40 | 24.55 | 22.65 | 23.20 | 23.20 | -4.92% | 687,097 |
| Mar 2, 2026 | 21.60 | 25.20 | 21.40 | 24.40 | 24.40 | 11.16% | 2,151,237 |
| Feb 26, 2026 | 21.90 | 22.10 | 20.70 | 21.95 | 21.95 | 0.23% | 2,019,713 |
| Feb 25, 2026 | 22.50 | 22.60 | 21.60 | 21.90 | 21.90 | -2.67% | 2,127,469 |
| Feb 24, 2026 | 23.60 | 23.60 | 22.35 | 22.50 | 22.50 | -4.66% | 2,244,388 |
| Feb 23, 2026 | 23.80 | 24.70 | 23.20 | 23.60 | 23.60 | -1.46% | 1,267,572 |
| Feb 11, 2026 | 25.35 | 25.35 | 22.00 | 23.95 | 23.95 | -6.63% | 3,775,111 |
| Feb 10, 2026 | 25.95 | 25.95 | 25.30 | 25.65 | 25.65 | -1.16% | 854,637 |
| Feb 9, 2026 | 25.95 | 26.25 | 25.45 | 25.95 | 25.95 | - | 653,587 |
| Feb 6, 2026 | 26.20 | 26.20 | 25.75 | 25.95 | 25.95 | -1.52% | 753,750 |
| Feb 5, 2026 | 26.35 | 26.65 | 26.20 | 26.35 | 26.35 | -0.94% | 400,189 |
| Feb 4, 2026 | 26.15 | 27.10 | 25.00 | 26.60 | 26.60 | 1.72% | 682,529 |
| Feb 3, 2026 | 26.20 | 26.30 | 25.90 | 26.15 | 26.15 | 0.77% | 388,213 |
| Feb 2, 2026 | 26.80 | 26.80 | 25.90 | 25.95 | 25.95 | -3.17% | 820,519 |
| Jan 30, 2026 | 26.95 | 27.20 | 26.40 | 26.80 | 26.80 | -1.11% | 807,726 |
| Jan 29, 2026 | 27.05 | 27.20 | 26.80 | 27.10 | 27.10 | -0.55% | 741,087 |
| Jan 28, 2026 | 27.20 | 27.50 | 26.70 | 27.25 | 27.25 | 0.37% | 1,133,330 |
| Jan 27, 2026 | 27.50 | 27.80 | 26.95 | 27.15 | 27.15 | -1.27% | 842,581 |
| Jan 26, 2026 | 27.80 | 27.95 | 27.35 | 27.50 | 27.50 | -1.08% | 592,745 |
| Jan 23, 2026 | 27.80 | 28.35 | 27.40 | 27.80 | 27.80 | - | 438,327 |
| Jan 22, 2026 | 26.90 | 28.10 | 26.90 | 27.80 | 27.80 | 2.58% | 548,727 |
| Jan 21, 2026 | 27.40 | 27.40 | 26.90 | 27.10 | 27.10 | -1.99% | 580,302 |
| Jan 20, 2026 | 28.00 | 28.10 | 27.40 | 27.65 | 27.65 | -1.43% | 466,689 |
| Jan 19, 2026 | 28.20 | 28.80 | 27.65 | 28.05 | 28.05 | -0.53% | 895,719 |
| Jan 16, 2026 | 29.15 | 29.30 | 28.00 | 28.20 | 28.20 | -3.26% | 760,575 |
| Jan 15, 2026 | 26.10 | 29.40 | 25.90 | 29.15 | 29.15 | 11.69% | 1,592,949 |
| Jan 14, 2026 | 25.80 | 26.10 | 25.40 | 26.10 | 26.10 | 1.36% | 884,791 |
| Jan 13, 2026 | 25.90 | 26.05 | 25.30 | 25.75 | 25.75 | -1.34% | 1,391,502 |
| Jan 12, 2026 | 27.00 | 27.00 | 25.80 | 26.10 | 26.10 | -3.33% | 1,283,806 |
| Jan 9, 2026 | 26.80 | 27.15 | 26.70 | 27.00 | 27.00 | 0.93% | 643,911 |
| Jan 8, 2026 | 27.60 | 27.60 | 26.60 | 26.75 | 26.75 | -3.08% | 1,144,120 |
| Jan 7, 2026 | 28.30 | 28.40 | 27.30 | 27.60 | 27.60 | -3.16% | 1,058,480 |
| Jan 6, 2026 | 28.35 | 28.60 | 28.30 | 28.50 | 28.50 | -0.35% | 354,139 |
| Jan 5, 2026 | 29.65 | 29.95 | 28.20 | 28.60 | 28.60 | -3.54% | 977,579 |
| Jan 2, 2026 | 29.10 | 29.75 | 29.00 | 29.65 | 29.65 | 1.89% | 445,687 |
| Dec 31, 2025 | 28.55 | 29.40 | 28.35 | 29.10 | 29.10 | 1.93% | 662,664 |
| Dec 30, 2025 | 29.15 | 29.30 | 28.20 | 28.55 | 28.55 | -2.56% | 834,527 |
| Dec 29, 2025 | 29.75 | 29.75 | 29.00 | 29.30 | 29.30 | -1.51% | 927,959 |
| Dec 26, 2025 | 29.85 | 30.10 | 29.55 | 29.75 | 29.75 | -1.49% | 337,476 |
| Dec 24, 2025 | 29.60 | 30.40 | 29.60 | 30.20 | 30.20 | 1.17% | 478,935 |
| Dec 23, 2025 | 29.85 | 30.00 | 29.70 | 29.85 | 29.85 | -0.33% | 437,352 |
| Dec 22, 2025 | 29.90 | 30.50 | 29.70 | 29.95 | 29.95 | 0.17% | 318,162 |
| Dec 19, 2025 | 30.00 | 30.40 | 29.70 | 29.90 | 29.90 | -0.66% | 355,222 |
| Dec 18, 2025 | 30.35 | 30.35 | 29.80 | 30.10 | 30.10 | -0.82% | 356,593 |
| Dec 17, 2025 | 29.95 | 30.70 | 29.95 | 30.35 | 30.35 | 1.51% | 571,785 |
| Dec 16, 2025 | 30.00 | 30.20 | 29.70 | 29.90 | 29.90 | -0.99% | 527,759 |
| Dec 15, 2025 | 29.90 | 30.25 | 29.85 | 30.20 | 30.20 | - | 277,257 |
| Dec 12, 2025 | 30.50 | 31.00 | 29.95 | 30.20 | 30.20 | - | 239,282 |
| Dec 11, 2025 | 30.10 | 31.00 | 29.90 | 30.20 | 30.20 | -0.33% | 441,762 |
| Dec 10, 2025 | 30.35 | 30.50 | 30.10 | 30.30 | 30.30 | -0.66% | 371,702 |
| Dec 9, 2025 | 30.60 | 30.60 | 30.20 | 30.50 | 30.50 | -0.33% | 343,361 |
| Dec 8, 2025 | 30.70 | 31.00 | 30.35 | 30.60 | 30.60 | -0.33% | 266,679 |
| 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 |