Gold Circuit Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 196.50 | 199.50 | 194.50 | 198.00 | 188.88 | 5,885,847 |
| 2024-04-26 | 191.00 | 197.00 | 191.00 | 192.50 | 183.64 | 5,880,395 |
| 2024-04-25 | 194.00 | 196.00 | 186.00 | 187.00 | 178.39 | 7,905,490 |
| 2024-04-24 | 193.00 | 199.50 | 193.00 | 196.50 | 187.45 | 8,844,493 |
| 2024-04-23 | 186.00 | 188.50 | 182.00 | 188.00 | 179.34 | 10,902,414 |
| 2024-04-22 | 196.50 | 197.00 | 181.50 | 182.00 | 173.62 | 14,710,373 |
| 2024-04-19 | 202.00 | 205.00 | 190.50 | 196.00 | 186.98 | 7,881,603 |
| 2024-04-18 | 201.00 | 208.50 | 200.00 | 205.00 | 195.56 | 6,926,532 |
| 2024-04-17 | 206.50 | 207.00 | 200.00 | 201.50 | 192.22 | 7,778,420 |
| 2024-04-16 | 210.50 | 211.00 | 200.00 | 201.50 | 192.22 | 12,981,649 |
| 2024-04-15 | 227.50 | 227.50 | 211.00 | 212.50 | 202.72 | 13,931,619 |
| 2024-04-12 | 230.00 | 232.50 | 227.50 | 229.50 | 218.93 | 4,135,733 |
| 2024-04-11 | 230.50 | 233.00 | 228.00 | 229.50 | 218.93 | 4,923,132 |
| 2024-04-10 | 238.00 | 241.00 | 230.50 | 230.50 | 219.89 | 6,425,944 |
| 2024-04-09 | 242.50 | 242.50 | 234.00 | 237.00 | 226.09 | 5,995,468 |
| 2024-04-08 | 241.00 | 251.00 | 240.00 | 242.50 | 231.34 | 8,094,228 |
| 2024-04-03 | 234.00 | 241.00 | 233.00 | 241.00 | 229.90 | 7,064,139 |
| 2024-04-02 | 245.50 | 247.50 | 233.00 | 234.00 | 223.23 | 9,661,059 |
| 2024-04-01 | 245.50 | 249.00 | 244.50 | 245.00 | 233.72 | 3,800,369 |
| 2024-03-29 | 244.50 | 252.00 | 242.50 | 245.50 | 234.20 | 6,770,969 |
| 2024-03-28 | 246.00 | 250.00 | 242.00 | 244.50 | 233.24 | 7,986,815 |
| 2024-03-27 | 248.00 | 257.50 | 244.00 | 251.00 | 239.44 | 14,127,989 |
| 2024-03-26 | 249.50 | 253.00 | 240.50 | 242.00 | 230.86 | 6,005,305 |
| 2024-03-25 | 250.00 | 253.50 | 247.50 | 247.50 | 236.11 | 7,667,678 |
| 2024-03-22 | 238.00 | 250.00 | 236.50 | 247.50 | 236.11 | 14,924,651 |
| 2024-03-21 | 234.00 | 237.50 | 230.50 | 233.50 | 222.75 | 6,584,963 |
| 2024-03-20 | 232.00 | 234.00 | 229.00 | 229.50 | 218.93 | 5,733,145 |
| 2024-03-19 | 238.50 | 240.50 | 226.50 | 229.50 | 218.93 | 9,989,417 |
| 2024-03-18 | 239.00 | 241.00 | 231.00 | 238.00 | 227.04 | 8,643,873 |
| 2024-03-15 | 223.00 | 238.00 | 222.50 | 232.50 | 221.80 | 14,410,298 |
| 2024-03-14 | 231.50 | 232.00 | 220.00 | 220.50 | 210.35 | 12,182,991 |
| 2024-03-13 | 245.00 | 245.50 | 228.50 | 229.00 | 218.46 | 14,080,675 |
| 2024-03-12 | 246.00 | 247.50 | 239.00 | 242.50 | 231.34 | 10,101,828 |
| 2024-03-11 | 249.50 | 256.00 | 247.50 | 248.00 | 236.58 | 5,728,922 |
| 2024-03-08 | 254.00 | 258.50 | 244.00 | 249.50 | 238.01 | 9,525,753 |
| 2024-03-07 | 277.50 | 280.00 | 251.50 | 252.50 | 240.87 | 20,128,317 |
| 2024-03-06 | 263.00 | 274.50 | 260.50 | 274.50 | 261.86 | 8,916,182 |
| 2024-03-05 | 260.00 | 267.00 | 257.00 | 265.50 | 253.28 | 6,521,164 |
| 2024-03-04 | 266.00 | 267.50 | 258.50 | 259.00 | 247.08 | 7,399,053 |
| 2024-03-01 | 261.00 | 267.00 | 260.00 | 261.50 | 249.46 | 7,111,166 |
| 2024-02-29 | 252.50 | 258.50 | 249.50 | 257.00 | 245.17 | 5,996,206 |
| 2024-02-27 | 262.50 | 264.00 | 247.00 | 252.50 | 240.87 | 8,852,202 |
| 2024-02-26 | 262.00 | 265.50 | 258.00 | 261.50 | 249.46 | 5,741,940 |
| 2024-02-23 | 261.00 | 267.50 | 258.00 | 262.00 | 249.94 | 15,501,620 |
| 2024-02-22 | 270.00 | 270.00 | 252.00 | 255.50 | 243.74 | 13,811,578 |
| 2024-02-21 | 256.50 | 264.50 | 255.00 | 259.50 | 247.55 | 7,007,443 |
| 2024-02-20 | 264.00 | 265.00 | 253.00 | 261.50 | 249.46 | 11,834,908 |
| 2024-02-19 | 273.00 | 284.00 | 260.50 | 265.00 | 252.80 | 15,461,189 |
| 2024-02-16 | 276.00 | 278.00 | 262.00 | 275.00 | 262.34 | 20,146,421 |
| 2024-02-15 | 268.00 | 273.00 | 265.50 | 273.00 | 260.43 | 16,717,195 |
| 2024-02-05 | 244.00 | 254.50 | 240.00 | 248.50 | 237.06 | 16,298,411 |
| 2024-02-02 | 239.50 | 246.00 | 235.00 | 241.00 | 229.90 | 15,669,344 |
| 2024-02-01 | 229.00 | 232.50 | 226.50 | 231.50 | 220.84 | 4,359,544 |
| 2024-01-31 | 232.50 | 238.00 | 229.00 | 229.00 | 218.46 | 10,551,612 |
| 2024-01-30 | 223.50 | 240.50 | 223.50 | 234.00 | 223.23 | 21,484,715 |
| 2024-01-29 | 216.50 | 225.00 | 216.50 | 224.50 | 214.16 | 6,018,216 |
| 2024-01-26 | 220.50 | 223.00 | 216.50 | 216.50 | 206.53 | 5,613,350 |
| 2024-01-25 | 219.50 | 227.00 | 219.00 | 222.50 | 212.26 | 10,832,982 |
| 2024-01-24 | 223.00 | 223.00 | 216.50 | 216.50 | 206.53 | 5,950,940 |
| 2024-01-23 | 222.00 | 224.50 | 216.00 | 221.50 | 211.30 | 8,115,904 |
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.