Gold Circuit Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 213.00 | 223.50 | 211.00 | 222.00 | 211.78 | 14,512,192 |
| 2024-01-19 | 204.00 | 207.00 | 202.00 | 204.00 | 194.61 | 6,375,089 |
| 2024-01-18 | 209.50 | 210.00 | 197.00 | 200.50 | 191.27 | 8,643,026 |
| 2024-01-17 | 216.00 | 217.50 | 208.50 | 210.50 | 200.81 | 5,572,406 |
| 2024-01-16 | 214.00 | 218.50 | 213.00 | 214.50 | 204.62 | 5,333,679 |
| 2024-01-15 | 209.50 | 217.50 | 209.50 | 216.00 | 206.06 | 6,501,317 |
| 2024-01-12 | 206.50 | 210.00 | 205.00 | 208.00 | 198.42 | 5,203,177 |
| 2024-01-11 | 200.50 | 208.00 | 198.00 | 206.00 | 196.52 | 5,937,500 |
| 2024-01-10 | 195.50 | 201.00 | 195.00 | 200.00 | 190.79 | 6,594,735 |
| 2024-01-09 | 203.00 | 207.00 | 195.50 | 195.50 | 186.50 | 12,332,599 |
| 2024-01-08 | 206.00 | 210.50 | 203.00 | 204.50 | 195.08 | 5,956,051 |
| 2024-01-05 | 214.00 | 214.50 | 205.50 | 205.50 | 196.04 | 5,621,029 |
| 2024-01-04 | 216.50 | 218.50 | 213.00 | 213.00 | 203.19 | 4,597,050 |
| 2024-01-03 | 215.00 | 219.50 | 210.50 | 218.50 | 208.44 | 7,506,787 |
| 2024-01-02 | 219.00 | 221.00 | 215.50 | 218.00 | 207.96 | 5,498,701 |
| 2023-12-29 | 214.50 | 219.50 | 214.50 | 218.00 | 207.96 | 2,887,629 |
| 2023-12-28 | 218.00 | 222.00 | 214.00 | 214.50 | 204.62 | 5,929,010 |
| 2023-12-27 | 216.00 | 218.50 | 213.00 | 217.00 | 207.01 | 3,791,436 |
| 2023-12-26 | 214.00 | 216.00 | 211.00 | 215.50 | 205.58 | 4,266,303 |
| 2023-12-25 | 219.50 | 220.00 | 213.00 | 213.50 | 203.67 | 4,044,002 |
| 2023-12-22 | 212.50 | 218.50 | 212.00 | 217.00 | 207.01 | 4,647,894 |
| 2023-12-21 | 210.00 | 212.50 | 207.00 | 210.50 | 200.81 | 6,585,679 |
| 2023-12-20 | 215.00 | 217.50 | 212.00 | 213.50 | 203.67 | 5,064,171 |
| 2023-12-19 | 216.00 | 218.00 | 211.00 | 213.50 | 203.67 | 4,891,957 |
| 2023-12-18 | 215.00 | 218.00 | 213.00 | 216.00 | 206.06 | 2,932,266 |
| 2023-12-15 | 221.00 | 221.00 | 213.50 | 215.50 | 205.58 | 8,486,743 |
| 2023-12-14 | 226.50 | 231.00 | 219.00 | 220.00 | 209.87 | 8,844,156 |
| 2023-12-13 | 220.50 | 227.00 | 219.00 | 223.50 | 213.21 | 5,874,439 |
| 2023-12-12 | 223.00 | 224.00 | 217.50 | 219.50 | 209.39 | 9,712,020 |
| 2023-12-11 | 239.50 | 240.00 | 220.50 | 220.50 | 210.35 | 12,659,719 |
| 2023-12-08 | 234.00 | 243.50 | 233.50 | 238.00 | 227.04 | 16,944,640 |
| 2023-12-07 | 226.50 | 230.50 | 223.50 | 224.50 | 214.16 | 8,712,313 |
| 2023-12-06 | 213.00 | 225.50 | 212.50 | 223.50 | 213.21 | 6,491,722 |
| 2023-12-05 | 222.00 | 222.50 | 211.00 | 212.00 | 202.24 | 8,653,720 |
| 2023-12-04 | 233.00 | 235.00 | 223.00 | 224.00 | 213.69 | 6,672,533 |
| 2023-12-01 | 227.50 | 231.00 | 221.50 | 229.50 | 218.93 | 4,318,821 |
| 2023-11-30 | 225.00 | 232.50 | 223.00 | 228.00 | 217.50 | 9,210,575 |
| 2023-11-29 | 218.00 | 226.50 | 218.00 | 225.00 | 214.64 | 7,596,791 |
| 2023-11-28 | 210.00 | 221.00 | 209.50 | 217.50 | 207.49 | 5,196,701 |
| 2023-11-27 | 217.00 | 217.50 | 211.00 | 211.50 | 201.76 | 4,207,913 |
| 2023-11-24 | 217.00 | 221.00 | 214.00 | 217.50 | 207.49 | 4,830,463 |
| 2023-11-23 | 222.00 | 222.50 | 215.50 | 215.50 | 205.58 | 3,680,652 |
| 2023-11-22 | 222.50 | 223.50 | 220.00 | 221.00 | 210.83 | 3,217,724 |
| 2023-11-21 | 230.50 | 231.00 | 222.50 | 225.00 | 214.64 | 7,948,934 |
| 2023-11-20 | 222.50 | 224.50 | 219.00 | 223.50 | 213.21 | 3,710,376 |
| 2023-11-17 | 221.00 | 222.50 | 218.00 | 221.50 | 211.30 | 4,387,935 |
| 2023-11-16 | 230.50 | 230.50 | 216.50 | 220.50 | 210.35 | 11,094,428 |
| 2023-11-15 | 234.50 | 236.00 | 227.00 | 229.00 | 218.46 | 8,947,385 |
| 2023-11-14 | 223.00 | 236.00 | 223.00 | 232.00 | 221.32 | 19,092,145 |
| 2023-11-13 | 225.00 | 227.00 | 215.50 | 217.00 | 207.01 | 8,953,271 |
| 2023-11-10 | 214.00 | 231.50 | 209.00 | 220.50 | 210.35 | 29,950,599 |
| 2023-11-09 | 209.00 | 215.00 | 205.50 | 215.00 | 205.10 | 9,314,642 |
| 2023-11-08 | 201.00 | 209.00 | 200.50 | 209.00 | 199.38 | 9,884,813 |
| 2023-11-07 | 198.50 | 203.50 | 196.50 | 200.00 | 190.79 | 10,371,459 |
| 2023-11-06 | 193.00 | 198.00 | 192.00 | 197.50 | 188.41 | 8,286,035 |
| 2023-11-03 | 187.00 | 193.00 | 185.00 | 189.00 | 180.30 | 11,531,685 |
| 2023-11-02 | 182.00 | 186.00 | 179.50 | 184.00 | 175.53 | 7,940,213 |
| 2023-11-01 | 180.00 | 180.00 | 174.00 | 177.00 | 168.85 | 6,682,602 |
| 2023-10-31 | 187.50 | 189.00 | 174.00 | 176.00 | 167.90 | 9,720,181 |
| 2023-10-30 | 186.50 | 189.00 | 185.00 | 185.50 | 176.96 | 4,172,142 |
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.