GFAI Historical Prices
Guardforce AI Co., Limited Ordinary Shares · daily open, high, low, close & volume
Trading days
250
Period high
0.9800
Period low
0.1652
Period change
-80.19%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.1734 | 0.1779 | 0.1652 | 0.1697 | -1.22% | 143,306 |
| Nov 5, 2026 | 0.1900 | 0.1949 | 0.1700 | 0.1718 | -9.58% | 307,778 |
| Nov 4, 2026 | 0.1880 | 0.1950 | 0.1880 | 0.1900 | +1.06% | 47,604 |
| Nov 3, 2026 | 0.1800 | 0.1900 | 0.1800 | 0.1880 | +2.96% | 79,358 |
| Nov 2, 2026 | 0.1760 | 0.1900 | 0.1751 | 0.1826 | +3.16% | 134,480 |
| Oct 30, 2026 | 0.1890 | 0.1911 | 0.1750 | 0.1770 | -6.89% | 200,587 |
| Oct 29, 2026 | 0.1960 | 0.1990 | 0.1901 | 0.1901 | -4.47% | 89,582 |
| Oct 28, 2026 | 0.1950 | 0.2000 | 0.1928 | 0.1990 | +2.10% | 135,274 |
| Oct 27, 2026 | 0.1890 | 0.1966 | 0.1890 | 0.1949 | +1.51% | 38,532 |
| Oct 26, 2026 | 0.1879 | 0.1982 | 0.1811 | 0.1920 | -0.88% | 89,145 |
| Oct 23, 2026 | 0.1852 | 0.1950 | 0.1850 | 0.1937 | +3.97% | 268,543 |
| Oct 22, 2026 | 0.1850 | 0.1999 | 0.1811 | 0.1863 | -4.95% | 351,145 |
| Oct 21, 2026 | 0.2120 | 0.2198 | 0.1866 | 0.1960 | -11.35% | 622,470 |
| Oct 20, 2026 | 0.2057 | 0.2375 | 0.2057 | 0.2211 | +7.49% | 2,737,925 |
| Oct 19, 2026 | 0.1930 | 0.2140 | 0.1911 | 0.2057 | +3.37% | 116,573 |
| Oct 16, 2026 | 0.2140 | 0.2150 | 0.1954 | 0.1990 | -2.74% | 83,861 |
| Oct 15, 2026 | 0.2128 | 0.2143 | 0.1900 | 0.2046 | -4.48% | 652,105 |
| Oct 14, 2026 | 0.2270 | 0.2336 | 0.2142 | 0.2142 | -8.89% | 232,005 |
| Oct 13, 2026 | 0.2390 | 0.2500 | 0.2351 | 0.2351 | -1.96% | 195,526 |
| Oct 12, 2026 | 0.2550 | 0.2620 | 0.2339 | 0.2398 | -7.95% | 114,268 |
| Oct 9, 2026 | 0.2560 | 0.2646 | 0.2551 | 0.2605 | +1.76% | 88,668 |
| Oct 8, 2026 | 0.2500 | 0.2700 | 0.2500 | 0.2560 | +0.23% | 166,722 |
| Oct 7, 2026 | 0.2501 | 0.2608 | 0.2501 | 0.2554 | +2.08% | 139,930 |
| Oct 6, 2026 | 0.2860 | 0.2995 | 0.2500 | 0.2502 | -14.90% | 422,265 |
| Oct 5, 2026 | 0.3100 | 0.3170 | 0.2800 | 0.2940 | -4.51% | 268,353 |
| Oct 2, 2026 | 0.3105 | 0.3200 | 0.3070 | 0.3079 | -0.68% | 58,835 |
| Oct 1, 2026 | 0.3200 | 0.3296 | 0.3100 | 0.3100 | -3.13% | 81,212 |
| Sep 30, 2026 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | +0.00% | 65,094 |
| Sep 29, 2026 | 0.3390 | 0.3400 | 0.3200 | 0.3200 | -0.93% | 87,246 |
| Sep 28, 2026 | 0.3300 | 0.3440 | 0.3200 | 0.3230 | -2.18% | 72,259 |
| Sep 25, 2026 | 0.3413 | 0.3441 | 0.3230 | 0.3302 | +2.55% | 82,257 |
| Sep 24, 2026 | 0.3600 | 0.3600 | 0.3205 | 0.3220 | -4.31% | 228,218 |
| Sep 23, 2026 | 0.3285 | 0.3444 | 0.3200 | 0.3365 | -0.94% | 190,793 |
| Sep 22, 2026 | 0.3450 | 0.3460 | 0.3285 | 0.3397 | +5.46% | 80,889 |
| Sep 21, 2026 | 0.3370 | 0.3412 | 0.3210 | 0.3221 | +0.47% | 117,076 |
| Sep 18, 2026 | 0.3200 | 0.3400 | 0.3200 | 0.3206 | -0.96% | 84,590 |
| Sep 17, 2026 | 0.3230 | 0.3414 | 0.3200 | 0.3237 | +0.37% | 100,850 |
| Sep 16, 2026 | 0.3380 | 0.3561 | 0.3201 | 0.3225 | -7.09% | 120,705 |
| Sep 15, 2026 | 0.3475 | 0.3680 | 0.3408 | 0.3471 | +1.88% | 39,696 |
| Sep 14, 2026 | 0.3556 | 0.3629 | 0.3400 | 0.3407 | -5.49% | 135,613 |
| Sep 11, 2026 | 0.3700 | 0.3700 | 0.3601 | 0.3605 | -0.08% | 43,273 |
| Sep 10, 2026 | 0.3500 | 0.3780 | 0.3500 | 0.3608 | -1.18% | 36,302 |
| Sep 9, 2026 | 0.3700 | 0.3820 | 0.3651 | 0.3651 | -1.78% | 74,512 |
| Sep 8, 2026 | 0.3876 | 0.3894 | 0.3700 | 0.3717 | -3.50% | 132,205 |
| Sep 4, 2026 | 0.3810 | 0.4000 | 0.3810 | 0.3852 | +1.00% | 107,241 |
| Sep 3, 2026 | 0.3810 | 0.3900 | 0.3810 | 0.3814 | +0.05% | 96,203 |
| Sep 2, 2026 | 0.3870 | 0.3931 | 0.3806 | 0.3812 | +0.98% | 61,588 |
| Aug 31, 2026 | 0.3851 | 0.3900 | 0.3700 | 0.3775 | -0.68% | 54,613 |
| Aug 28, 2026 | 0.3700 | 0.3900 | 0.3700 | 0.3801 | +2.10% | 81,536 |
| Aug 27, 2026 | 0.3883 | 0.4000 | 0.3700 | 0.3723 | -6.99% | 146,208 |
| Aug 26, 2026 | 0.4170 | 0.4190 | 0.3929 | 0.4003 | -2.84% | 140,510 |
| Aug 25, 2026 | 0.3933 | 0.4377 | 0.3898 | 0.4120 | +3.70% | 486,042 |
| Aug 24, 2026 | 0.3684 | 0.4700 | 0.3500 | 0.3973 | +8.73% | 2,052,203 |
| Aug 21, 2026 | 0.3500 | 0.3798 | 0.3500 | 0.3654 | +5.82% | 117,863 |
| Aug 20, 2026 | 0.3539 | 0.3590 | 0.3450 | 0.3453 | +0.00% | 65,514 |
| Aug 19, 2026 | 0.3400 | 0.3598 | 0.3400 | 0.3453 | +0.26% | 78,147 |
| Aug 18, 2026 | 0.3468 | 0.3600 | 0.3400 | 0.3444 | -1.15% | 85,581 |
| Aug 17, 2026 | 0.3600 | 0.3600 | 0.3484 | 0.3484 | -0.63% | 49,034 |
| Aug 14, 2026 | 0.3440 | 0.3600 | 0.3400 | 0.3506 | +0.46% | 66,675 |
| Aug 13, 2026 | 0.3474 | 0.3590 | 0.3474 | 0.3490 | +0.61% | 99,889 |
| Aug 12, 2026 | 0.3600 | 0.3600 | 0.3414 | 0.3469 | -2.80% | 282,741 |
| Aug 11, 2026 | 0.3590 | 0.3600 | 0.3452 | 0.3569 | +2.97% | 743,992 |
| Aug 10, 2026 | 0.3529 | 0.3600 | 0.3461 | 0.3466 | -1.51% | 86,480 |
| Aug 7, 2026 | 0.3296 | 0.3600 | 0.3201 | 0.3519 | +8.78% | 169,944 |
| Aug 6, 2026 | 0.3302 | 0.3440 | 0.3200 | 0.3235 | -3.52% | 85,250 |
| Aug 5, 2026 | 0.3401 | 0.3580 | 0.3200 | 0.3353 | -3.65% | 103,897 |
| Aug 4, 2026 | 0.3189 | 0.3599 | 0.3189 | 0.3480 | +9.57% | 282,935 |
| Aug 3, 2026 | 0.3110 | 0.3200 | 0.3076 | 0.3176 | +2.42% | 94,749 |
| Jul 31, 2026 | 0.3198 | 0.3199 | 0.3058 | 0.3101 | +0.00% | 233,485 |
| Jul 30, 2026 | 0.3150 | 0.3238 | 0.3056 | 0.3101 | -2.05% | 203,011 |
| Jul 29, 2026 | 0.3090 | 0.3293 | 0.3051 | 0.3166 | -0.38% | 122,767 |
| Jul 28, 2026 | 0.3280 | 0.3341 | 0.3110 | 0.3178 | -2.19% | 222,062 |
| Jul 27, 2026 | 0.3510 | 0.3690 | 0.3185 | 0.3249 | -7.17% | 491,763 |
| Jul 24, 2026 | 0.3679 | 0.3773 | 0.3427 | 0.3500 | -5.91% | 210,106 |
| Jul 23, 2026 | 0.3800 | 0.3820 | 0.3650 | 0.3720 | -3.43% | 96,167 |
| Jul 22, 2026 | 0.3910 | 0.4100 | 0.3802 | 0.3852 | -2.65% | 162,888 |
| Jul 21, 2026 | 0.3880 | 0.4070 | 0.3801 | 0.3957 | +2.25% | 164,887 |
| Jul 20, 2026 | 0.3700 | 0.3936 | 0.3700 | 0.3870 | -1.02% | 161,306 |
| Jul 17, 2026 | 0.3756 | 0.3979 | 0.3628 | 0.3910 | +0.54% | 96,034 |
| Jul 16, 2026 | 0.3810 | 0.3899 | 0.3721 | 0.3889 | +2.45% | 271,004 |
| Jul 15, 2026 | 0.3750 | 0.3804 | 0.3680 | 0.3796 | -0.89% | 162,981 |
| Jul 14, 2026 | 0.3844 | 0.3888 | 0.3700 | 0.3830 | +1.32% | 93,074 |
| Jul 13, 2026 | 0.3965 | 0.4090 | 0.3602 | 0.3780 | -7.53% | 268,314 |
| Jul 10, 2026 | 0.4100 | 0.4131 | 0.3934 | 0.4088 | +0.20% | 144,721 |
| Jul 9, 2026 | 0.3880 | 0.4080 | 0.3831 | 0.4080 | +2.77% | 192,313 |
| Jul 8, 2026 | 0.3850 | 0.3984 | 0.3801 | 0.3970 | +1.79% | 406,368 |
| Jul 7, 2026 | 0.3900 | 0.3956 | 0.3824 | 0.3900 | -2.26% | 126,926 |
| Jul 6, 2026 | 0.3990 | 0.4028 | 0.3896 | 0.3990 | +2.41% | 102,176 |
| Jul 2, 2026 | 0.3995 | 0.4071 | 0.3800 | 0.3896 | -2.60% | 268,082 |
| Jul 1, 2026 | 0.4000 | 0.4100 | 0.3856 | 0.4000 | +0.50% | 212,969 |
| Jun 30, 2026 | 0.3950 | 0.4032 | 0.3800 | 0.3980 | +0.76% | 142,164 |
| Jun 29, 2026 | 0.4195 | 0.4214 | 0.3756 | 0.3950 | -0.65% | 327,160 |
| Jun 26, 2026 | 0.3600 | 0.4000 | 0.3550 | 0.3976 | +8.63% | 1,711,397 |
| Jun 25, 2026 | 0.3861 | 0.3861 | 0.3552 | 0.3660 | -7.25% | 223,033 |
| Jun 24, 2026 | 0.4186 | 0.4186 | 0.3850 | 0.3946 | -6.05% | 495,799 |
| Jun 23, 2026 | 0.4168 | 0.4282 | 0.4036 | 0.4200 | -2.33% | 238,984 |
| Jun 22, 2026 | 0.4008 | 0.4300 | 0.4008 | 0.4300 | +5.03% | 402,915 |
| Jun 18, 2026 | 0.4118 | 0.4199 | 0.4000 | 0.4094 | -2.94% | 309,446 |
| Jun 17, 2026 | 0.4222 | 0.4261 | 0.4100 | 0.4218 | -3.10% | 321,088 |
| Jun 16, 2026 | 0.4500 | 0.4500 | 0.4100 | 0.4353 | -2.40% | 417,104 |
| Jun 15, 2026 | 0.4496 | 0.4500 | 0.4102 | 0.4460 | -0.54% | 621,570 |
| Jun 12, 2026 | 0.4500 | 0.4680 | 0.4335 | 0.4484 | -0.36% | 548,867 |
| Jun 11, 2026 | 0.4175 | 0.4500 | 0.4000 | 0.4500 | +5.39% | 371,686 |
| Jun 10, 2026 | 0.4218 | 0.4271 | 0.4000 | 0.4270 | +1.43% | 524,908 |
| Jun 9, 2026 | 0.4400 | 0.4499 | 0.4100 | 0.4210 | -1.73% | 930,752 |
| Jun 8, 2026 | 0.4579 | 0.4598 | 0.4132 | 0.4284 | -6.44% | 1,727,991 |
| Jun 5, 2026 | 0.5403 | 0.5432 | 0.4251 | 0.4579 | -17.79% | 1,276,481 |
| Jun 4, 2026 | 0.5491 | 0.5737 | 0.5300 | 0.5570 | -0.54% | 535,757 |
| Jun 3, 2026 | 0.5810 | 0.6015 | 0.5265 | 0.5600 | -12.09% | 1,250,089 |
| Jun 2, 2026 | 0.5999 | 0.6500 | 0.5550 | 0.6370 | +6.17% | 2,879,737 |
| Jun 1, 2026 | 0.6850 | 0.6928 | 0.5800 | 0.6000 | +13.21% | 17,477,038 |
| May 29, 2026 | 0.5000 | 0.5300 | 0.4901 | 0.5300 | +6.02% | 24,838,520 |
| May 28, 2026 | 0.4743 | 0.5000 | 0.4707 | 0.4999 | +3.69% | 300,449 |
| May 27, 2026 | 0.4954 | 0.4954 | 0.4800 | 0.4821 | -3.06% | 154,151 |
| May 26, 2026 | 0.4847 | 0.5011 | 0.4700 | 0.4973 | +4.26% | 218,778 |
| May 22, 2026 | 0.5030 | 0.5030 | 0.4664 | 0.4770 | -1.67% | 222,551 |
| May 21, 2026 | 0.5000 | 0.5050 | 0.4808 | 0.4851 | -4.68% | 194,739 |
| May 20, 2026 | 0.4990 | 0.5100 | 0.4726 | 0.5089 | +3.65% | 390,215 |
| May 19, 2026 | 0.4792 | 0.5000 | 0.4618 | 0.4910 | +3.61% | 526,346 |
| May 18, 2026 | 0.4610 | 0.4879 | 0.4500 | 0.4739 | +3.25% | 286,803 |
| May 15, 2026 | 0.4970 | 0.5000 | 0.4499 | 0.4590 | -7.65% | 566,604 |
| May 14, 2026 | 0.4660 | 0.4970 | 0.4508 | 0.4970 | +9.13% | 390,328 |
| May 13, 2026 | 0.4520 | 0.4699 | 0.4301 | 0.4554 | -1.00% | 547,967 |
| May 12, 2026 | 0.4825 | 0.4890 | 0.4388 | 0.4600 | -5.00% | 380,299 |
| May 11, 2026 | 0.5190 | 0.5200 | 0.4831 | 0.4842 | -4.87% | 378,302 |
| May 8, 2026 | 0.4900 | 0.5200 | 0.4734 | 0.5090 | +7.72% | 477,989 |
| May 7, 2026 | 0.5099 | 0.5199 | 0.4710 | 0.4725 | -5.25% | 159,353 |
| May 6, 2026 | 0.5300 | 0.5300 | 0.4559 | 0.4987 | -5.91% | 346,919 |
| May 5, 2026 | 0.5256 | 0.5399 | 0.5055 | 0.5300 | -3.81% | 368,737 |
| May 4, 2026 | 0.5681 | 0.5731 | 0.5404 | 0.5510 | -4.98% | 223,222 |
| May 1, 2026 | 0.5600 | 0.5799 | 0.5310 | 0.5799 | +1.93% | 272,479 |
| Apr 30, 2026 | 0.5316 | 0.5800 | 0.5120 | 0.5689 | +10.79% | 576,676 |
| Apr 29, 2026 | 0.5630 | 0.5630 | 0.5110 | 0.5135 | -8.56% | 339,425 |
| Apr 28, 2026 | 0.5368 | 0.6000 | 0.5300 | 0.5616 | +2.58% | 893,867 |
| Apr 27, 2026 | 0.5000 | 0.5598 | 0.5000 | 0.5475 | +10.56% | 388,269 |
| Apr 24, 2026 | 0.5010 | 0.5059 | 0.4856 | 0.4952 | -2.12% | 217,724 |
| Apr 23, 2026 | 0.5270 | 0.5429 | 0.5001 | 0.5059 | -6.19% | 322,097 |
| Apr 22, 2026 | 0.5260 | 0.5800 | 0.5129 | 0.5393 | +3.37% | 486,261 |
| Apr 21, 2026 | 0.5434 | 0.5837 | 0.5040 | 0.5217 | -6.82% | 373,599 |
| Apr 20, 2026 | 0.5932 | 0.5989 | 0.5130 | 0.5599 | -5.09% | 384,472 |
| Apr 17, 2026 | 0.5800 | 0.6000 | 0.5600 | 0.5899 | +7.22% | 409,756 |
| Apr 16, 2026 | 0.5110 | 0.5600 | 0.5044 | 0.5502 | +11.17% | 506,447 |
| Apr 15, 2026 | 0.4900 | 0.5099 | 0.4849 | 0.4949 | +0.43% | 249,124 |
| Apr 14, 2026 | 0.4600 | 0.5071 | 0.4169 | 0.4928 | +8.17% | 411,279 |
| Apr 13, 2026 | 0.4440 | 0.4680 | 0.4312 | 0.4556 | +2.96% | 193,984 |
| Apr 10, 2026 | 0.4500 | 0.4500 | 0.4341 | 0.4425 | -1.58% | 194,745 |
| Apr 9, 2026 | 0.4420 | 0.4645 | 0.4420 | 0.4496 | -2.26% | 139,372 |
| Apr 8, 2026 | 0.4500 | 0.4849 | 0.4340 | 0.4600 | +7.00% | 384,402 |
| Apr 7, 2026 | 0.4400 | 0.4400 | 0.4270 | 0.4299 | -1.06% | 172,075 |
| Apr 6, 2026 | 0.4290 | 0.4400 | 0.4143 | 0.4345 | +3.40% | 148,008 |
| Apr 2, 2026 | 0.4318 | 0.4548 | 0.4145 | 0.4202 | -3.62% | 198,217 |
| Apr 1, 2026 | 0.4312 | 0.4600 | 0.4198 | 0.4360 | -2.77% | 227,327 |
| Mar 31, 2026 | 0.4460 | 0.4588 | 0.4010 | 0.4484 | +7.25% | 362,439 |
| Mar 30, 2026 | 0.4700 | 0.4700 | 0.4113 | 0.4181 | -5.45% | 213,324 |
| Mar 27, 2026 | 0.4500 | 0.4634 | 0.4316 | 0.4422 | -1.82% | 190,685 |
| Mar 26, 2026 | 0.4743 | 0.4800 | 0.4501 | 0.4504 | -5.38% | 138,592 |
| Mar 25, 2026 | 0.5000 | 0.5100 | 0.4739 | 0.4760 | -1.04% | 183,565 |
| Mar 24, 2026 | 0.4840 | 0.4990 | 0.4740 | 0.4810 | -6.51% | 143,188 |
| Mar 23, 2026 | 0.4755 | 0.5145 | 0.4650 | 0.5145 | +8.32% | 177,402 |
| Mar 20, 2026 | 0.5079 | 0.5099 | 0.4668 | 0.4750 | -7.71% | 210,072 |
| Mar 19, 2026 | 0.5008 | 0.5147 | 0.4827 | 0.5147 | +0.72% | 265,073 |
| Mar 18, 2026 | 0.5430 | 0.5435 | 0.5029 | 0.5110 | -6.07% | 309,953 |
| Mar 17, 2026 | 0.5582 | 0.5739 | 0.5201 | 0.5440 | -1.07% | 482,064 |
| Mar 16, 2026 | 0.5370 | 0.5499 | 0.5251 | 0.5499 | +3.07% | 168,502 |
| Mar 13, 2026 | 0.5391 | 0.5499 | 0.5204 | 0.5335 | -1.39% | 171,756 |
| Mar 12, 2026 | 0.5700 | 0.5700 | 0.5316 | 0.5410 | -4.67% | 239,556 |
| Mar 11, 2026 | 0.5700 | 0.5830 | 0.5500 | 0.5675 | -0.19% | 287,648 |
| Mar 10, 2026 | 0.5953 | 0.5959 | 0.5600 | 0.5686 | -3.05% | 179,697 |
| Mar 9, 2026 | 0.6125 | 0.6125 | 0.5600 | 0.5865 | -3.38% | 360,413 |
| Mar 6, 2026 | 0.6090 | 0.6199 | 0.5900 | 0.6070 | +1.17% | 440,393 |
| Mar 5, 2026 | 0.5800 | 0.6243 | 0.5645 | 0.6000 | +2.86% | 655,165 |
| Mar 4, 2026 | 0.5700 | 0.5833 | 0.5330 | 0.5833 | +3.90% | 279,190 |
| Mar 3, 2026 | 0.5200 | 0.5697 | 0.5200 | 0.5614 | +3.67% | 461,520 |
| Mar 2, 2026 | 0.5383 | 0.5680 | 0.5117 | 0.5415 | -7.15% | 616,710 |
| Feb 27, 2026 | 0.6201 | 0.6201 | 0.5640 | 0.5832 | -5.95% | 622,463 |
| Feb 26, 2026 | 0.6453 | 0.6700 | 0.5856 | 0.6201 | +6.02% | 3,652,343 |
| Feb 25, 2026 | 0.6074 | 0.6398 | 0.5322 | 0.5849 | -2.57% | 1,503,202 |
| Feb 24, 2026 | 0.8000 | 0.8000 | 0.5643 | 0.6003 | -11.15% | 6,868,074 |
| Feb 23, 2026 | 0.4975 | 0.7400 | 0.4826 | 0.6756 | +26.42% | 19,204,163 |
| Feb 20, 2026 | 0.5428 | 0.6200 | 0.4518 | 0.5344 | +24.19% | 81,374,983 |
| Feb 19, 2026 | 0.4442 | 0.4469 | 0.4210 | 0.4303 | -2.34% | 141,845 |
| Feb 18, 2026 | 0.4750 | 0.4934 | 0.4346 | 0.4406 | -3.78% | 387,128 |
| Feb 17, 2026 | 0.4200 | 0.5024 | 0.4150 | 0.4579 | +16.51% | 849,528 |
| Feb 13, 2026 | 0.4050 | 0.4059 | 0.3907 | 0.3930 | +1.03% | 147,632 |
| Feb 12, 2026 | 0.4100 | 0.4150 | 0.3813 | 0.3890 | -7.25% | 277,303 |
| Feb 11, 2026 | 0.4449 | 0.4551 | 0.4120 | 0.4194 | -5.73% | 178,990 |
| Feb 10, 2026 | 0.4200 | 0.4800 | 0.4155 | 0.4449 | +7.05% | 1,460,996 |
| Feb 9, 2026 | 0.4600 | 0.4600 | 0.4100 | 0.4156 | -3.21% | 538,138 |
| Feb 6, 2026 | 0.4057 | 0.4409 | 0.4000 | 0.4294 | +8.60% | 547,967 |
| Feb 5, 2026 | 0.4480 | 0.4499 | 0.3902 | 0.3954 | -10.66% | 488,764 |
| Feb 4, 2026 | 0.4880 | 0.4880 | 0.4220 | 0.4426 | -5.02% | 479,989 |
| Feb 3, 2026 | 0.5130 | 0.5264 | 0.4400 | 0.4660 | -11.83% | 678,401 |
| Feb 2, 2026 | 0.5451 | 0.5462 | 0.4950 | 0.5285 | -2.13% | 668,705 |
| Jan 30, 2026 | 0.5800 | 0.5915 | 0.5320 | 0.5400 | -5.73% | 376,539 |
| Jan 29, 2026 | 0.6195 | 0.6195 | 0.5599 | 0.5728 | -5.31% | 694,085 |
| Jan 28, 2026 | 0.6325 | 0.6596 | 0.5901 | 0.6049 | -1.72% | 559,454 |
| Jan 27, 2026 | 0.6500 | 0.6500 | 0.6000 | 0.6155 | -4.28% | 539,794 |
| Jan 26, 2026 | 0.5600 | 0.6960 | 0.5560 | 0.6430 | +15.44% | 1,691,529 |
| Jan 23, 2026 | 0.5800 | 0.5939 | 0.5400 | 0.5570 | -5.35% | 663,941 |
| Jan 22, 2026 | 0.5565 | 0.5900 | 0.5565 | 0.5885 | +7.25% | 176,522 |
| Jan 21, 2026 | 0.5719 | 0.5888 | 0.5214 | 0.5487 | -3.74% | 433,081 |
| Jan 20, 2026 | 0.5970 | 0.6000 | 0.5613 | 0.5700 | -3.47% | 210,915 |
| Jan 16, 2026 | 0.6111 | 0.6111 | 0.5905 | 0.5905 | -1.58% | 174,808 |
| Jan 15, 2026 | 0.6000 | 0.6152 | 0.5999 | 0.6000 | -0.99% | 272,472 |
| Jan 14, 2026 | 0.6242 | 0.6300 | 0.6000 | 0.6060 | -2.38% | 238,296 |
| Jan 13, 2026 | 0.6200 | 0.6242 | 0.6039 | 0.6208 | -1.63% | 188,998 |
| Jan 12, 2026 | 0.6467 | 0.6650 | 0.6000 | 0.6311 | +0.80% | 336,561 |
| Jan 9, 2026 | 0.6900 | 0.7000 | 0.6200 | 0.6261 | -7.89% | 460,399 |
| Jan 8, 2026 | 0.6730 | 0.7000 | 0.6570 | 0.6797 | +3.88% | 332,451 |
| Jan 7, 2026 | 0.6790 | 0.6800 | 0.6500 | 0.6543 | +1.52% | 160,270 |
| Jan 6, 2026 | 0.6790 | 0.6790 | 0.6239 | 0.6445 | -3.62% | 238,656 |
| Jan 5, 2026 | 0.6497 | 0.6757 | 0.6435 | 0.6687 | +4.32% | 322,373 |
| Jan 2, 2026 | 0.5900 | 0.6457 | 0.5900 | 0.6410 | +15.16% | 353,970 |
| Dec 31, 2025 | 0.5800 | 0.5985 | 0.5404 | 0.5566 | -4.03% | 616,597 |
| Dec 30, 2025 | 0.5900 | 0.6200 | 0.5800 | 0.5800 | -1.09% | 619,994 |
| Dec 29, 2025 | 0.6111 | 0.6391 | 0.5700 | 0.5864 | -9.24% | 809,128 |
| Dec 26, 2025 | 0.7000 | 0.7015 | 0.6290 | 0.6461 | -9.00% | 314,693 |
| Dec 24, 2025 | 0.6900 | 0.7100 | 0.6850 | 0.7100 | +3.65% | 95,568 |
| Dec 23, 2025 | 0.7510 | 0.7600 | 0.6701 | 0.6850 | -10.90% | 576,405 |
| Dec 22, 2025 | 0.7800 | 0.7999 | 0.7610 | 0.7688 | -3.67% | 243,673 |
| Dec 19, 2025 | 0.7690 | 0.8000 | 0.7602 | 0.7981 | +4.35% | 172,865 |
| Dec 18, 2025 | 0.7807 | 0.7926 | 0.7519 | 0.7648 | +1.28% | 150,451 |
| Dec 17, 2025 | 0.8100 | 0.8148 | 0.7472 | 0.7551 | -7.33% | 363,268 |
| Dec 16, 2025 | 0.8000 | 0.8400 | 0.7911 | 0.8148 | -0.27% | 256,208 |
| Dec 15, 2025 | 0.8400 | 0.8419 | 0.7606 | 0.8170 | -3.19% | 361,568 |
| Dec 12, 2025 | 0.8501 | 0.8731 | 0.8214 | 0.8439 | -1.41% | 412,329 |
| Dec 11, 2025 | 0.9046 | 0.9046 | 0.8520 | 0.8560 | -5.26% | 152,244 |
| Dec 10, 2025 | 0.9093 | 0.9300 | 0.8704 | 0.9035 | -0.64% | 248,843 |
| Dec 9, 2025 | 0.8690 | 0.9291 | 0.8580 | 0.9093 | +6.21% | 341,441 |
| Dec 8, 2025 | 0.8716 | 0.8799 | 0.8470 | 0.8561 | -2.44% | 142,947 |
| Dec 5, 2025 | 0.9200 | 0.9200 | 0.8700 | 0.8775 | -3.96% | 373,976 |
| Dec 4, 2025 | 0.9299 | 0.9448 | 0.8900 | 0.9137 | +2.09% | 565,259 |
| Dec 3, 2025 | 0.8297 | 0.9315 | 0.8200 | 0.8950 | +9.08% | 839,332 |
| Dec 2, 2025 | 0.8710 | 0.8919 | 0.8200 | 0.8205 | -5.70% | 229,969 |
| Dec 1, 2025 | 0.8900 | 0.9800 | 0.8564 | 0.8701 | -2.02% | 937,605 |
| Nov 28, 2025 | 0.8000 | 0.8937 | 0.8000 | 0.8880 | +15.32% | 501,794 |
| Nov 26, 2025 | 0.7400 | 0.7940 | 0.7400 | 0.7700 | +7.84% | 398,958 |
| Nov 25, 2025 | 0.6415 | 0.7165 | 0.6415 | 0.7140 | +11.74% | 365,222 |
| Nov 24, 2025 | 0.6340 | 0.6615 | 0.6340 | 0.6390 | -0.75% | 288,917 |
| Nov 21, 2025 | 0.6500 | 0.6804 | 0.5810 | 0.6438 | -3.92% | 891,428 |
| Nov 20, 2025 | 0.6934 | 0.7618 | 0.6701 | 0.6701 | -0.73% | 601,025 |
| Nov 19, 2025 | 0.7715 | 0.7844 | 0.6621 | 0.6750 | -11.18% | 857,089 |
| Nov 18, 2025 | 0.8000 | 0.8053 | 0.7600 | 0.7600 | -6.37% | 421,029 |
| Nov 17, 2025 | 0.8300 | 0.8599 | 0.8011 | 0.8117 | -2.19% | 184,357 |
| Nov 14, 2025 | 0.8550 | 0.8599 | 0.8026 | 0.8299 | -5.20% | 389,817 |
| Nov 13, 2025 | 0.8881 | 0.9000 | 0.8199 | 0.8754 | -1.42% | 324,088 |
| Nov 12, 2025 | 0.9115 | 0.9261 | 0.8755 | 0.8880 | -2.58% | 153,904 |
| Nov 11, 2025 | 0.8700 | 0.9175 | 0.8500 | 0.9115 | +4.41% | 181,716 |
| Nov 10, 2025 | 0.8727 | 0.9180 | 0.8600 | 0.8730 | +1.89% | 246,669 |
| Nov 7, 2025 | 0.8500 | 0.8616 | 0.8095 | 0.8568 | +0.76% | 374,366 |
Daily open, high, low, close and volume for Guardforce AI Co., Limited Ordinary Shares (GFAI). Showing 250 trading days. Unadjusted prices.