Taipei Exchange - Delayed Quote TWD

Gus Technology Co., Ltd. (6940.TWO)

25.35

-0.45

(-1.74%)

At close: 2:31:04 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	25.55	25.60	25.10	25.35	25.35	181,335
Jan 16, 2025	26.05	26.20	25.40	25.80	25.80	180,864
Jan 15, 2025	24.85	26.10	24.60	26.05	26.05	528,427
Jan 14, 2025	25.60	25.85	24.70	25.10	25.10	519,161
Jan 13, 2025	27.00	27.10	24.45	25.80	25.80	655,445
Jan 10, 2025	25.95	27.00	25.70	27.00	27.00	485,185
Jan 9, 2025	26.40	26.40	25.40	26.00	26.00	920,557
Jan 8, 2025	26.55	26.80	26.20	26.40	26.40	379,444
Jan 7, 2025	26.85	27.05	26.45	26.80	26.80	480,591
Jan 6, 2025	27.10	27.30	26.50	26.75	26.75	806,995
Jan 3, 2025	27.45	27.45	26.80	27.10	27.10	386,138
Jan 2, 2025	27.85	27.85	27.25	27.45	27.45	648,342
Dec 31, 2024	27.90	28.00	27.65	27.85	27.85	291,864
Dec 30, 2024	28.15	28.45	27.75	27.90	27.90	228,502
Dec 27, 2024	28.00	28.50	27.90	28.10	28.10	446,429
Dec 26, 2024	27.95	28.00	27.80	28.00	28.00	105,541
Dec 25, 2024	27.85	28.25	27.75	27.95	27.95	306,002
Dec 24, 2024	28.05	28.10	27.85	28.10	28.10	131,442
Dec 23, 2024	28.35	28.40	27.85	28.05	28.05	467,666
Dec 20, 2024	28.20	28.85	28.00	28.20	28.20	281,824
Dec 19, 2024	28.60	28.75	28.00	28.30	28.30	292,452
Dec 18, 2024	29.05	29.25	28.45	28.60	28.60	255,452
Dec 17, 2024	28.30	29.10	28.10	29.05	29.05	314,432
Dec 16, 2024	29.00	29.00	27.95	28.30	28.30	699,565
Dec 13, 2024	29.00	29.10	27.80	28.80	28.80	1,101,540
Dec 12, 2024	29.20	29.70	28.75	29.00	29.00	385,853
Dec 11, 2024	29.10	29.10	28.65	28.85	28.85	566,478
Dec 10, 2024	28.85	29.30	28.75	29.10	29.10	461,125
Dec 9, 2024	29.15	29.50	28.70	28.85	28.85	749,744
Dec 6, 2024	29.10	29.40	28.85	29.10	29.10	679,151
Dec 5, 2024	29.60	29.75	28.90	29.15	29.15	1,035,860
Dec 4, 2024	30.05	30.05	29.55	29.75	29.75	539,826
Dec 3, 2024	30.05	30.35	29.70	29.95	29.95	707,765
Dec 2, 2024	30.70	30.95	29.80	30.35	30.35	428,755
Nov 29, 2024	30.20	30.95	29.60	30.00	30.00	877,161
Nov 28, 2024	30.40	31.00	29.95	30.20	30.20	585,963
Nov 27, 2024	31.95	32.05	29.90	30.40	30.40	608,522
Nov 26, 2024	31.40	33.00	31.00	32.00	32.00	612,503
Nov 25, 2024	31.10	33.25	30.90	31.95	31.95	1,005,240
Nov 22, 2024	30.15	30.95	30.00	30.65	30.65	460,933
Nov 21, 2024	30.80	30.80	29.90	30.00	30.00	594,060
Nov 20, 2024	30.90	31.10	30.45	30.70	30.70	282,893
Nov 19, 2024	31.10	31.10	30.80	31.00	31.00	240,790
Nov 18, 2024	31.20	31.25	30.90	31.00	31.00	525,497
Nov 15, 2024	31.35	31.45	31.10	31.20	31.20	226,799
Nov 14, 2024	31.70	31.75	31.20	31.35	31.35	488,198
Nov 13, 2024	31.50	31.80	31.30	31.65	31.65	486,389
Nov 12, 2024	31.55	31.80	31.40	31.70	31.70	575,335
Nov 11, 2024	32.00	32.10	31.20	31.55	31.55	410,026
Nov 8, 2024	32.00	33.00	31.80	32.30	32.30	166,602
Nov 7, 2024	32.20	33.00	31.75	31.90	31.90	282,053
Nov 6, 2024	32.55	32.60	31.60	32.15	32.15	388,538
Nov 5, 2024	32.50	32.95	31.90	32.50	32.50	430,465
Nov 4, 2024	31.95	33.20	31.05	32.50	32.50	499,811
Nov 1, 2024	31.20	32.00	30.65	32.00	32.00	530,029
Oct 30, 2024	31.40	31.50	30.95	31.20	31.20	526,043
Oct 29, 2024	32.50	32.50	30.90	31.40	31.40	1,232,573
Oct 28, 2024	33.10	33.10	32.30	32.30	32.30	287,289
Oct 25, 2024	33.40	33.40	32.70	32.95	32.95	914,497
Oct 24, 2024	33.20	34.00	33.10	33.35	33.35	241,046
Oct 23, 2024	33.60	33.65	33.05	33.30	33.30	374,828
Oct 22, 2024	33.70	33.70	33.05	33.45	33.45	469,350
Oct 21, 2024	33.95	34.00	33.45	33.70	33.70	369,416
Oct 18, 2024	33.40	34.85	33.40	33.80	33.80	416,953
Oct 17, 2024	33.55	33.65	33.20	33.40	33.40	282,564
Oct 16, 2024	33.80	33.85	33.25	33.55	33.55	725,725
Oct 15, 2024	34.00	34.55	33.45	33.80	33.80	689,695
Oct 14, 2024	34.15	35.10	33.45	33.95	33.95	769,504
Oct 11, 2024	34.95	35.00	32.80	33.75	33.75	1,040,065
Oct 9, 2024	33.85	35.50	33.70	34.95	34.95	1,575,927
Oct 8, 2024	33.75	34.00	33.50	33.85	33.85	545,204
Oct 7, 2024	33.65	34.25	33.50	33.90	33.90	706,130
Oct 4, 2024	33.95	34.50	33.35	33.65	33.65	422,008
Oct 1, 2024	33.05	34.95	32.95	33.95	33.95	1,100,125
Sep 30, 2024	32.00	33.55	31.90	33.05	33.05	1,181,912
Sep 27, 2024	32.85	33.00	31.60	32.00	32.00	1,050,601
Sep 26, 2024	30.75	33.30	30.40	32.85	32.85	2,115,631
Sep 25, 2024	29.60	31.00	29.60	30.75	30.75	648,155
Sep 24, 2024	29.70	29.95	29.50	29.85	29.85	243,078
Sep 23, 2024	29.60	30.00	29.50	29.90	29.90	618,487
Sep 20, 2024	29.50	30.05	29.50	29.75	29.75	367,771
Sep 19, 2024	29.15	29.75	29.15	29.75	29.75	329,166
Sep 18, 2024	29.40	29.90	29.15	29.45	29.45	309,195
Sep 16, 2024	29.40	29.65	29.00	29.40	29.40	860,186
Sep 13, 2024	29.15	29.80	29.15	29.60	29.60	120,463
Sep 12, 2024	29.20	29.80	29.15	29.45	29.45	341,065
Sep 11, 2024	29.20	30.90	29.05	29.70	29.70	615,546
Sep 10, 2024	30.00	30.10	28.40	29.15	29.15	543,142
Sep 9, 2024	28.00	32.50	28.00	30.00	30.00	1,333,184
Sep 6, 2024	27.90	28.20	27.85	28.20	28.20	289,852
Sep 5, 2024	27.90	29.00	27.90	28.00	28.00	221,787
Sep 4, 2024	28.60	29.00	27.60	28.10	28.10	321,692
Sep 3, 2024	28.50	28.90	28.45	28.60	28.60	271,880
Sep 2, 2024	29.00	29.10	28.50	28.80	28.80	300,808
Aug 30, 2024	29.00	29.10	28.60	28.90	28.90	368,328
Aug 29, 2024	28.70	29.10	28.65	28.90	28.90	181,196
Aug 28, 2024	29.20	29.40	28.70	28.90	28.90	342,517
Aug 27, 2024	28.60	29.35	28.55	29.20	29.20	252,423
Aug 26, 2024	29.20	29.25	28.75	29.00	29.00	310,415
Aug 23, 2024	28.30	29.35	27.85	29.10	29.10	480,292
Aug 22, 2024	28.55	29.40	28.35	28.50	28.50	267,884
Aug 21, 2024	28.95	28.95	28.15	28.25	28.25	345,920
Aug 20, 2024	29.40	29.40	28.70	28.90	28.90	521,156
Aug 19, 2024	29.35	30.25	29.00	29.45	29.45	482,097
Aug 16, 2024	28.75	29.40	28.75	29.40	29.40	319,388
Aug 15, 2024	28.90	29.20	28.70	28.90	28.90	404,168
Aug 14, 2024	29.40	29.55	28.95	29.15	29.15	434,144
Aug 13, 2024	30.55	30.70	29.30	29.55	29.55	568,564
Aug 12, 2024	30.70	31.00	30.05	30.65	30.65	802,912
Aug 9, 2024	29.45	32.25	29.45	30.70	30.70	1,396,597
Aug 8, 2024	25.50	31.05	25.40	29.55	29.55	1,537,822
Aug 7, 2024	25.50	26.10	24.35	25.80	25.80	1,709,877
Aug 6, 2024	27.00	27.35	24.20	25.15	25.15	2,873,207
Aug 5, 2024	31.00	31.00	26.35	26.90	26.90	2,514,862
Aug 2, 2024	31.30	31.30	30.75	30.95	30.95	519,456
Aug 1, 2024	31.10	31.50	30.40	31.30	31.30	1,939,309
Jul 31, 2024	30.85	31.20	30.75	31.00	31.00	734,822
Jul 30, 2024	31.10	31.10	30.55	30.85	30.85	574,571
Jul 29, 2024	31.90	32.10	30.70	31.00	31.00	772,288
Jul 26, 2024	32.00	32.30	31.30	32.00	32.00	510,880
Jul 23, 2024	32.15	33.30	31.85	33.00	33.00	736,004
Jul 22, 2024	34.95	35.05	29.90	31.85	31.85	3,902,160
Jul 19, 2024	35.15	35.30	34.80	35.05	35.05	548,407
Jul 18, 2024	35.20	35.30	35.00	35.15	35.15	881,799
Jul 17, 2024	35.20	35.65	35.10	35.45	35.45	828,790
Jul 16, 2024	35.45	35.60	35.10	35.40	35.40	744,832
Jul 15, 2024	35.70	35.75	35.30	35.55	35.55	1,118,821
Jul 12, 2024	35.70	36.15	35.35	35.65	35.65	555,822
Jul 11, 2024	35.70	35.85	35.40	35.70	35.70	693,730
Jul 10, 2024	35.65	35.90	35.55	35.85	35.85	441,571
Jul 9, 2024	35.95	36.15	35.65	35.90	35.90	670,389
Jul 8, 2024	36.30	36.30	35.75	35.95	35.95	643,068
Jul 5, 2024	36.55	36.60	35.95	36.30	36.30	648,190
Jul 4, 2024	36.40	36.85	36.25	36.55	36.55	519,183
Jul 3, 2024	36.90	36.90	36.35	36.65	36.65	688,322
Jul 2, 2024	37.15	37.15	36.45	36.45	36.45	533,593
Jul 1, 2024	37.45	38.00	36.90	37.15	37.15	748,785
Jun 28, 2024	37.50	38.20	37.35	37.70	37.70	975,921
Jun 27, 2024	36.20	37.65	36.05	37.60	37.60	1,897,183
Jun 26, 2024	36.05	36.25	35.85	36.20	36.20	483,660
Jun 25, 2024	36.00	36.15	35.60	36.05	36.05	463,787
Jun 24, 2024	35.80	36.65	35.45	35.70	35.70	712,243
Jun 21, 2024	35.85	36.80	35.50	35.80	35.80	799,124
Jun 20, 2024	36.80	36.90	35.85	35.85	35.85	556,318
Jun 19, 2024	36.45	37.60	36.00	36.90	36.90	935,810
Jun 18, 2024	35.65	36.70	35.50	36.15	36.15	1,176,966
Jun 17, 2024	36.35	36.55	35.50	35.65	35.65	2,393,231
Jun 14, 2024	37.35	37.45	35.85	36.45	36.45	2,458,219
Jun 13, 2024	37.45	37.55	37.05	37.35	37.35	512,704
Jun 12, 2024	37.30	37.95	37.10	37.45	37.45	1,043,978
Jun 11, 2024	37.45	37.65	37.00	37.05	37.05	595,403
Jun 7, 2024	37.50	37.75	37.25	37.40	37.40	580,372
Jun 6, 2024	37.65	37.80	37.25	37.25	37.25	867,295
Jun 5, 2024	37.85	38.15	37.50	37.90	37.90	462,383
Jun 4, 2024	38.00	38.15	37.15	37.75	37.75	406,833
Jun 3, 2024	38.30	38.35	37.60	37.95	37.95	456,164
May 31, 2024	38.30	38.65	38.00	38.25	38.25	664,164
May 30, 2024	37.45	38.60	37.05	38.30	38.30	1,675,249
May 29, 2024	37.45	37.85	36.65	37.60	37.60	1,467,463
May 28, 2024	37.85	38.00	37.00	37.60	37.60	2,289,838
May 27, 2024	38.95	39.10	37.50	37.85	37.85	2,115,984
May 24, 2024	39.40	39.55	38.75	38.95	38.95	1,752,954
May 23, 2024	39.60	40.05	39.25	39.70	39.70	1,175,435
May 22, 2024	39.70	39.85	39.35	39.60	39.60	542,672
May 21, 2024	39.50	39.90	39.40	39.70	39.70	363,250
May 20, 2024	39.95	40.00	39.40	39.55	39.55	842,034
May 17, 2024	40.00	40.15	39.55	39.65	39.65	624,831
May 16, 2024	40.10	40.35	39.80	39.80	39.80	653,393
May 15, 2024	40.00	40.50	39.85	40.10	40.10	470,838
May 14, 2024	40.95	40.95	39.80	40.40	40.40	760,135
May 13, 2024	40.75	44.45	40.00	41.20	41.20	2,153,027
May 10, 2024	39.85	40.95	39.45	40.50	40.50	1,007,586
May 9, 2024	39.80	39.95	39.40	39.85	39.85	963,307
May 8, 2024	40.20	40.40	39.70	39.80	39.80	932,165
May 7, 2024	40.95	41.00	40.25	40.25	40.25	721,159
May 6, 2024	41.15	41.15	40.50	40.95	40.95	800,338
May 3, 2024	41.15	41.50	40.85	41.15	41.15	1,150,159
May 2, 2024	41.00	41.15	40.65	41.15	41.15	699,753
Apr 30, 2024	41.05	41.15	40.65	40.80	40.80	645,144
Apr 29, 2024	41.45	41.65	40.85	41.05	41.05	825,015
Apr 26, 2024	41.20	41.65	40.95	41.45	41.45	541,994
Apr 25, 2024	41.45	42.00	40.85	41.20	41.20	674,943
Apr 24, 2024	41.30	42.10	41.00	41.45	41.45	1,545,999
Apr 23, 2024	42.10	42.45	40.90	41.15	41.15	1,028,803
Apr 22, 2024	43.50	43.55	41.00	41.40	41.40	3,652,839
Apr 19, 2024	43.25	43.45	41.75	43.40	43.40	2,726,567
Apr 18, 2024	43.65	44.00	42.55	43.25	43.25	2,016,021
Apr 17, 2024	41.70	43.45	41.70	43.25	43.25	1,522,235
Apr 16, 2024	42.45	42.65	41.30	41.70	41.70	1,218,772
Apr 15, 2024	42.75	43.30	42.30	42.70	42.70	776,674
Apr 12, 2024	45.00	45.00	41.85	42.75	42.75	1,695,442
Apr 11, 2024	44.90	45.05	43.65	44.20	44.20	1,609,483
Apr 10, 2024	45.05	45.55	43.65	44.80	44.80	1,503,356
Apr 9, 2024	44.95	46.00	44.35	45.05	45.05	1,249,843
Apr 8, 2024	46.00	46.00	44.00	44.70	44.70	1,417,285
Apr 3, 2024	46.25	46.55	44.55	45.65	45.65	2,069,746
Apr 2, 2024	48.70	49.75	45.05	46.40	46.40	4,229,546
Apr 1, 2024	45.65	48.70	45.50	48.60	48.60	4,595,279
Mar 29, 2024	43.50	45.65	43.35	45.55	45.55	2,036,519
Mar 28, 2024	42.70	44.45	42.60	43.50	43.50	1,810,071
Mar 27, 2024	42.60	42.85	42.25	42.70	42.70	1,008,551
Mar 26, 2024	42.55	42.80	42.05	42.60	42.60	1,834,651
Mar 25, 2024	42.00	42.55	41.70	42.55	42.55	1,199,103
Mar 22, 2024	41.20	41.85	40.90	41.85	41.85	1,862,652
Mar 21, 2024	40.35	42.05	40.00	41.20	41.20	1,427,125
Mar 20, 2024	40.35	40.35	39.90	40.35	40.35	1,336,559
Mar 19, 2024	40.05	40.35	39.85	40.30	40.30	1,189,365
Mar 18, 2024	39.35	40.65	39.15	40.20	40.20	2,196,908
Mar 15, 2024	43.15	43.15	38.35	39.20	39.20	9,411,380
Mar 14, 2024	44.00	44.05	43.00	43.60	43.60	285,773
Mar 13, 2024	44.15	44.15	43.45	43.75	43.75	526,294
Mar 12, 2024	45.00	45.00	43.85	44.15	44.15	444,128
Mar 11, 2024	42.85	45.00	42.85	44.25	44.25	603,687
Mar 8, 2024	43.85	44.15	42.80	43.15	43.15	796,494
Mar 7, 2024	45.30	45.30	43.85	43.85	43.85	1,025,688
Mar 6, 2024	46.05	46.15	44.90	45.30	45.30	723,863
Mar 5, 2024	46.35	47.00	45.70	46.00	46.00	500,060
Mar 4, 2024	46.20	47.00	45.90	46.20	46.20	465,557
Mar 1, 2024	46.45	46.70	45.80	46.20	46.20	274,889
Feb 29, 2024	45.70	47.15	45.60	46.45	46.45	478,439
Feb 27, 2024	46.30	47.00	45.35	45.70	45.70	582,359
Feb 26, 2024	46.20	46.95	45.00	46.25	46.25	936,079
Feb 23, 2024	46.95	48.00	46.05	46.30	46.30	963,598
Feb 22, 2024	47.55	48.05	46.85	47.10	47.10	675,778
Feb 21, 2024	45.85	48.15	45.35	47.65	47.65	1,053,303
Feb 20, 2024	46.75	47.00	45.25	45.85	45.85	1,473,486
Feb 19, 2024	48.80	49.10	46.40	46.90	46.90	2,068,191
Feb 16, 2024	50.00	50.50	47.75	49.10	49.10	2,530,087
Feb 15, 2024	48.00	50.70	48.00	50.20	50.20	3,644,465
Feb 5, 2024	44.90	48.15	44.70	48.15	48.15	3,440,237
Feb 2, 2024	41.65	45.50	41.00	44.90	44.90	2,620,610
Feb 1, 2024	40.15	41.35	39.85	41.20	41.20	1,056,762
Jan 31, 2024	39.85	40.20	39.85	40.05	40.05	406,119
Jan 30, 2024	40.15	40.15	39.75	40.05	40.05	290,334
Jan 29, 2024	40.05	41.00	39.75	40.00	40.00	432,028
Jan 26, 2024	40.15	41.00	39.70	39.85	39.85	481,406
Jan 25, 2024	40.20	42.00	39.80	40.15	40.15	439,693
Jan 24, 2024	39.95	42.00	39.70	40.25	40.25	619,907
Jan 23, 2024	41.00	42.90	39.25	39.95	39.95	1,196,475
Jan 22, 2024	39.40	41.15	39.15	41.05	41.05	1,422,662
Jan 19, 2024	39.65	39.70	38.80	39.50	39.50	364,103
Jan 18, 2024	39.50	39.75	39.20	39.55	39.55	228,473
Jan 17, 2024	39.85	39.90	39.25	39.55	39.55	195,724

6559.TWO High Power Lighting Corp

19.80

-3.88%

5277.TWO ProLight Opto Technology Corporation

7.18

+0.70%

7750.TWO Syntec

509.00

+1.19%

7816.TWO

120.50

+3.88%

7788.TWO SONG CHUAN

166.00

0.00%

3332.TWO Cincon Electronics Co., Ltd.

40.00

0.00%

6833.TWO T-Conn Precision Corporation

30.10

0.00%

1623.TWO Ta Tun Electric Wire & Cable Co., Ltd.

218.50

-0.23%

8038.TWO Changs Ascending Enterprise Co., Ltd.

26.00

+0.78%

6648.TWO Das Technology Co., Ltd.

25.70

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gus Technology Co., Ltd. (6940.TWO)

Related Tickers