Guardforce AI Co., Limited - Ordinary Shares (NQ:GFAI)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.5800	0.5985	0.5404	0.5566	607,443	-0.02(-4.03%)
Dec 30, 2025	0.5900	0.6200	0.5800	0.5800	612,350	-0.01(-1.09%)
Dec 29, 2025	0.6111	0.6391	0.5700	0.5864	803,870	-0.06(-9.24%)
Dec 26, 2025	0.7000	0.7015	0.6290	0.6461	314,693	-0.06(-9.00%)
Dec 24, 2025	0.6900	0.7100	0.6850	0.7100	95,568	+0.02(+3.65%)
Dec 23, 2025	0.7510	0.7600	0.6701	0.6850	572,144	-0.08(-10.90%)
Dec 22, 2025	0.7800	0.7999	0.7610	0.7688	243,463	-0.03(-3.67%)
Dec 19, 2025	0.7700	0.8000	0.7602	0.7981	172,865	+0.03(+4.35%)
Dec 18, 2025	0.7807	0.7926	0.7519	0.7648	150,217	+0.01(+1.28%)
Dec 17, 2025	0.8100	0.8148	0.7472	0.7551	362,308	-0.06(-7.33%)
Dec 16, 2025	0.8000	0.8400	0.7911	0.8148	253,840	-0.00(-0.27%)
Dec 15, 2025	0.8400	0.8419	0.7606	0.8170	361,517	-0.03(-3.19%)
Dec 12, 2025	0.8500	0.8731	0.8214	0.8439	412,329	-0.01(-1.41%)
Dec 11, 2025	0.9046	0.9046	0.8520	0.8560	136,963	-0.05(-5.26%)
Dec 10, 2025	0.9093	0.9300	0.8704	0.9035	247,689	-0.01(-0.64%)
Dec 09, 2025	0.8699	0.9291	0.8580	0.9093	340,078	+0.05(+6.21%)
Dec 08, 2025	0.8716	0.8799	0.8470	0.8561	140,766	-0.02(-2.44%)
Dec 05, 2025	0.9200	0.9200	0.8700	0.8775	373,976	-0.04(-3.96%)
Dec 04, 2025	0.9299	0.9448	0.8900	0.9137	562,676	+0.02(+2.09%)
Dec 03, 2025	0.8297	0.9315	0.8200	0.8950	830,050	+0.07(+9.08%)
Dec 02, 2025	0.8700	0.8919	0.8200	0.8205	228,789	-0.05(-5.70%)
Dec 01, 2025	0.8900	0.9800	0.8564	0.8701	937,255	-0.02(-2.02%)
Nov 28, 2025	0.8000	0.8937	0.8000	0.8880	501,794	+0.12(+15.32%)
Nov 26, 2025	0.7400	0.7940	0.7400	0.7700	398,958	+0.06(+7.84%)
Nov 25, 2025	0.6415	0.7165	0.6415	0.7140	361,573	+0.07(+11.74%)
Nov 24, 2025	0.6340	0.6615	0.6340	0.6390	286,135	-0.00(-0.75%)
Nov 21, 2025	0.6500	0.6804	0.5810	0.6438	891,428	-0.03(-3.92%)
Nov 20, 2025	0.6934	0.7618	0.6701	0.6701	591,201	-0.00(-0.73%)
Nov 19, 2025	0.7715	0.7844	0.6621	0.6750	848,064	-0.08(-11.18%)
Nov 18, 2025	0.8000	0.8053	0.7600	0.7600	420,453	-0.05(-6.37%)
Nov 17, 2025	0.8300	0.8599	0.8011	0.8117	184,180	-0.02(-2.19%)
Nov 14, 2025	0.8550	0.8599	0.8026	0.8299	389,817	-0.05(-5.20%)
Nov 13, 2025	0.8881	0.9000	0.8199	0.8754	323,341	-0.01(-1.42%)
Nov 12, 2025	0.9115	0.9261	0.8755	0.8880	138,408	-0.02(-2.58%)
Nov 11, 2025	0.8700	0.9175	0.8500	0.9115	179,528	+0.04(+4.41%)
Nov 10, 2025	0.8727	0.9180	0.8600	0.8730	245,817	+0.02(+1.89%)
Nov 07, 2025	0.8500	0.8616	0.8095	0.8568	374,366	+0.01(+0.76%)
Nov 06, 2025	0.9500	0.9506	0.8500	0.8503	315,946	-0.06(-6.17%)
Nov 05, 2025	0.8865	0.9500	0.8865	0.9062	251,865	+0.06(+7.19%)
Nov 04, 2025	0.9548	0.9600	0.8335	0.8454	976,568	-0.12(-12.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.