Gus Technology Co., Ltd. (TPEX:6940)
Taiwan
· Delayed Price · Currency is TWD 21.20
-0.20 (-0.93%)
Apr 29, 2026, 11:08 AM CST
Gus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.70 | 21.85 | 21.05 | 21.40 | 21.40 | -1.38% | 537,392 |
| Apr 27, 2026 | 21.90 | 22.10 | 21.20 | 21.70 | 21.70 | -0.91% | 622,618 |
| Apr 24, 2026 | 21.60 | 22.05 | 21.50 | 21.90 | 21.90 | 1.39% | 630,964 |
| Apr 23, 2026 | 23.10 | 23.20 | 21.35 | 21.60 | 21.60 | -6.29% | 1,616,406 |
| Apr 22, 2026 | 23.15 | 23.25 | 22.80 | 23.05 | 23.05 | 0.44% | 1,068,927 |
| Apr 21, 2026 | 22.65 | 23.10 | 22.00 | 22.95 | 22.95 | 1.10% | 1,570,326 |
| Apr 20, 2026 | 22.35 | 22.70 | 21.95 | 22.70 | 22.70 | 1.57% | 1,314,327 |
| Apr 17, 2026 | 22.10 | 22.35 | 21.35 | 22.35 | 22.35 | - | 1,098,604 |
| Apr 16, 2026 | 22.40 | 23.55 | 21.65 | 22.35 | 22.35 | -0.22% | 1,435,504 |
| Apr 15, 2026 | 20.50 | 22.40 | 20.45 | 22.40 | 22.40 | 9.54% | 1,927,408 |
| Apr 14, 2026 | 20.70 | 20.80 | 20.05 | 20.45 | 20.45 | -0.24% | 518,020 |
| Apr 13, 2026 | 21.05 | 21.10 | 19.40 | 20.50 | 20.50 | -2.61% | 944,620 |
| Apr 10, 2026 | 21.20 | 21.40 | 20.70 | 21.05 | 21.05 | -1.64% | 810,261 |
| Apr 9, 2026 | 21.20 | 21.95 | 21.10 | 21.40 | 21.40 | 0.94% | 511,527 |
| Apr 8, 2026 | 21.40 | 21.45 | 20.95 | 21.20 | 21.20 | -0.93% | 676,809 |
| Apr 7, 2026 | 21.15 | 22.55 | 20.95 | 21.40 | 21.40 | 1.18% | 648,139 |
| Apr 2, 2026 | 23.05 | 23.15 | 20.70 | 21.15 | 21.15 | -8.44% | 1,231,392 |
| Apr 1, 2026 | 23.50 | 24.60 | 22.70 | 23.10 | 23.10 | -1.70% | 1,350,639 |
| Mar 31, 2026 | 23.05 | 25.35 | 22.90 | 23.50 | 23.50 | 2.17% | 3,200,877 |
| Mar 30, 2026 | 21.75 | 23.20 | 21.40 | 23.00 | 23.00 | 4.55% | 1,884,423 |
| Mar 27, 2026 | 19.90 | 22.10 | 19.65 | 22.00 | 22.00 | 11.39% | 2,331,376 |
| Mar 26, 2026 | 20.10 | 20.10 | 19.40 | 19.75 | 19.75 | -1.74% | 1,745,845 |
| Mar 25, 2026 | 19.90 | 20.50 | 19.85 | 20.10 | 20.10 | 0.25% | 841,986 |
| Mar 24, 2026 | 20.00 | 20.10 | 19.75 | 20.05 | 20.05 | 0.25% | 756,559 |
| Mar 23, 2026 | 20.50 | 20.75 | 19.80 | 20.00 | 20.00 | -3.38% | 1,278,004 |
| Mar 20, 2026 | 20.85 | 21.00 | 20.40 | 20.70 | 20.70 | -0.72% | 840,057 |
| Mar 19, 2026 | 21.15 | 21.50 | 20.65 | 20.85 | 20.85 | -2.34% | 840,972 |
| Mar 18, 2026 | 21.70 | 21.85 | 20.95 | 21.35 | 21.35 | -1.61% | 1,171,590 |
| Mar 17, 2026 | 22.00 | 22.60 | 21.40 | 21.70 | 21.70 | -1.81% | 1,630,121 |
| Mar 16, 2026 | 23.00 | 23.00 | 22.00 | 22.10 | 22.10 | -3.91% | 649,382 |
| Mar 13, 2026 | 23.45 | 24.20 | 22.70 | 23.00 | 23.00 | -1.92% | 583,280 |
| Mar 12, 2026 | 24.00 | 24.00 | 23.05 | 23.45 | 23.45 | -0.64% | 449,811 |
| Mar 11, 2026 | 23.35 | 24.10 | 23.10 | 23.60 | 23.60 | 0.64% | 807,175 |
| Mar 10, 2026 | 22.45 | 24.10 | 22.35 | 23.45 | 23.45 | 4.45% | 815,355 |
| Mar 9, 2026 | 22.60 | 22.80 | 21.80 | 22.45 | 22.45 | -1.32% | 751,453 |
| 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% | 2,421,095 |
| 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 |