Gold Circuit Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 204.00 | 212.00 | 202.50 | 210.00 | 203.88 | 5,315,940 |
| 2024-07-23 | 205.00 | 214.00 | 204.50 | 212.00 | 205.82 | 6,341,500 |
| 2024-07-22 | 206.00 | 206.00 | 196.00 | 200.00 | 194.17 | 5,188,587 |
| 2024-07-19 | 213.00 | 214.00 | 205.00 | 205.50 | 199.51 | 6,722,707 |
| 2024-07-18 | 219.00 | 220.00 | 212.00 | 215.00 | 208.74 | 7,210,501 |
| 2024-07-17 | 224.50 | 227.50 | 220.00 | 224.00 | 217.47 | 5,132,031 |
| 2024-07-16 | 226.50 | 231.00 | 222.00 | 223.50 | 216.99 | 11,342,690 |
| 2024-07-15 | 215.00 | 225.50 | 214.00 | 223.50 | 216.99 | 9,888,738 |
| 2024-07-12 | 218.00 | 222.00 | 215.00 | 215.00 | 208.74 | 7,346,060 |
| 2024-07-11 | 222.50 | 226.00 | 218.50 | 220.00 | 213.59 | 7,741,523 |
| 2024-07-10 | 225.00 | 225.50 | 219.50 | 220.00 | 213.59 | 5,297,179 |
| 2024-07-09 | 227.00 | 229.50 | 215.00 | 224.00 | 217.47 | 12,890,434 |
| 2024-07-08 | 230.00 | 231.00 | 223.00 | 227.50 | 220.87 | 10,952,850 |
| 2024-07-05 | 218.00 | 233.00 | 217.50 | 229.00 | 222.33 | 21,601,684 |
| 2024-07-04 | 219.00 | 219.00 | 214.50 | 217.00 | 210.68 | 7,807,914 |
| 2024-07-03 | 214.50 | 218.00 | 213.50 | 215.00 | 208.74 | 13,573,284 |
| 2024-07-02 | 204.50 | 219.50 | 203.50 | 213.50 | 207.28 | 20,569,900 |
| 2024-07-01 | 210.00 | 210.50 | 203.00 | 203.50 | 197.57 | 11,293,419 |
| 2024-06-28 | 195.50 | 207.00 | 195.50 | 207.00 | 200.97 | 15,067,147 |
| 2024-06-27 | 195.50 | 197.00 | 193.00 | 193.00 | 187.38 | 7,426,925 |
| 2024-06-26 | 202.00 | 204.00 | 199.00 | 201.00 | 191.75 | 5,561,556 |
| 2024-06-25 | 203.50 | 204.00 | 197.50 | 200.00 | 190.79 | 7,469,755 |
| 2024-06-24 | 201.00 | 210.50 | 200.00 | 204.50 | 195.08 | 18,068,735 |
| 2024-06-21 | 196.50 | 202.50 | 192.00 | 200.00 | 190.79 | 11,034,188 |
| 2024-06-20 | 191.00 | 195.50 | 191.00 | 195.50 | 186.50 | 7,385,828 |
| 2024-06-19 | 192.50 | 193.00 | 188.50 | 189.50 | 180.78 | 5,089,138 |
| 2024-06-18 | 191.00 | 195.00 | 188.50 | 191.00 | 182.21 | 5,456,472 |
| 2024-06-17 | 193.00 | 194.00 | 188.50 | 189.00 | 180.30 | 4,971,404 |
| 2024-06-14 | 189.50 | 192.50 | 188.50 | 192.00 | 183.16 | 7,033,134 |
| 2024-06-13 | 196.00 | 196.00 | 188.00 | 188.50 | 179.82 | 11,304,274 |
| 2024-06-12 | 189.50 | 194.50 | 189.00 | 194.50 | 185.55 | 7,086,746 |
| 2024-06-11 | 194.50 | 195.00 | 187.50 | 187.50 | 178.87 | 4,734,055 |
| 2024-06-07 | 197.00 | 197.50 | 190.50 | 192.00 | 183.16 | 4,786,914 |
| 2024-06-06 | 197.50 | 200.50 | 195.50 | 196.50 | 187.45 | 2,827,001 |
| 2024-06-05 | 199.50 | 200.50 | 194.00 | 195.50 | 186.50 | 4,332,042 |
| 2024-06-04 | 203.00 | 204.50 | 198.00 | 198.00 | 188.88 | 5,132,297 |
| 2024-06-03 | 202.00 | 206.50 | 201.00 | 202.00 | 192.70 | 3,975,594 |
| 2024-05-31 | 206.50 | 206.50 | 199.00 | 199.00 | 189.84 | 5,759,529 |
| 2024-05-30 | 200.00 | 207.00 | 199.00 | 204.00 | 194.61 | 5,818,540 |
| 2024-05-29 | 203.50 | 203.50 | 200.00 | 201.00 | 191.75 | 5,707,044 |
| 2024-05-28 | 204.50 | 207.50 | 202.00 | 202.50 | 193.18 | 7,055,145 |
| 2024-05-27 | 205.00 | 207.00 | 202.00 | 203.50 | 194.13 | 6,041,550 |
| 2024-05-24 | 202.00 | 204.00 | 199.00 | 203.00 | 193.65 | 7,741,288 |
| 2024-05-23 | 208.00 | 209.00 | 199.00 | 201.50 | 192.22 | 7,732,654 |
| 2024-05-22 | 206.00 | 206.00 | 201.50 | 205.50 | 196.04 | 3,684,012 |
| 2024-05-21 | 209.00 | 209.00 | 202.50 | 203.50 | 194.13 | 3,568,781 |
| 2024-05-20 | 209.00 | 209.00 | 204.50 | 206.50 | 196.99 | 5,262,770 |
| 2024-05-17 | 203.50 | 208.00 | 202.00 | 206.50 | 196.99 | 7,933,341 |
| 2024-05-16 | 206.50 | 215.00 | 201.00 | 203.50 | 194.13 | 22,369,364 |
| 2024-05-15 | 193.50 | 200.00 | 189.00 | 195.50 | 186.50 | 10,352,618 |
| 2024-05-14 | 188.00 | 194.50 | 188.00 | 190.50 | 181.73 | 4,783,741 |
| 2024-05-13 | 189.50 | 191.00 | 186.00 | 187.50 | 178.87 | 5,727,415 |
| 2024-05-10 | 202.00 | 203.00 | 188.50 | 193.00 | 184.11 | 13,048,091 |
| 2024-05-09 | 196.00 | 201.50 | 195.00 | 198.50 | 189.36 | 10,046,880 |
| 2024-05-08 | 194.00 | 196.50 | 192.00 | 196.50 | 187.45 | 6,050,228 |
| 2024-05-07 | 191.00 | 193.00 | 188.00 | 192.00 | 183.16 | 3,611,084 |
| 2024-05-06 | 196.50 | 196.50 | 189.50 | 190.50 | 181.73 | 6,407,646 |
| 2024-05-03 | 199.50 | 199.50 | 192.00 | 192.00 | 183.16 | 5,394,046 |
| 2024-05-02 | 194.00 | 198.00 | 192.00 | 196.50 | 187.45 | 3,801,233 |
| 2024-04-30 | 199.00 | 203.50 | 196.00 | 197.00 | 187.93 | 5,683,160 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 9.8030 TWD |
| 2025-06-24 | 6.0000 TWD |
| 2024-06-27 | 3.5000 TWD |
| 2023-04-13 | 3.5000 TWD |
| 2022-09-07 | 0.9000 TWD |
| 2022-06-27 | 2.2000 TWD |
| 2021-08-05 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.