Gold Circuit Electronics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	189.50	190.00	185.00	186.50	177.91	5,039,987
2023-10-26	195.50	196.00	187.00	187.00	178.39	7,063,485
2023-10-25	203.00	203.50	199.00	200.50	191.27	4,695,630
2023-10-24	194.00	201.50	191.50	201.50	192.22	6,589,950
2023-10-23	191.50	196.00	189.00	192.50	183.64	4,920,623
2023-10-20	196.50	196.50	188.50	192.50	183.64	9,278,749
2023-10-19	198.50	200.50	194.50	197.50	188.41	7,124,590
2023-10-18	205.00	207.00	198.50	198.50	189.36	9,184,911
2023-10-17	217.50	217.50	207.00	207.50	197.95	8,540,986
2023-10-16	218.50	219.00	209.00	215.00	205.10	10,840,345
2023-10-13	222.00	225.00	218.50	223.00	212.73	8,524,386
2023-10-12	221.50	227.00	221.50	223.50	213.21	7,825,308
2023-10-11	224.00	226.50	217.00	218.00	207.96	6,843,288
2023-10-06	223.00	227.00	219.00	221.00	210.83	7,871,712
2023-10-05	225.00	225.00	218.50	222.50	212.26	9,897,800
2023-10-04	214.00	221.50	212.00	221.00	210.83	11,131,894
2023-10-03	217.50	227.00	216.00	219.00	208.92	19,136,929
2023-10-02	230.00	233.00	215.50	215.50	205.58	23,017,869
2023-09-28	212.00	222.50	212.00	219.50	209.39	17,406,961
2023-09-27	205.50	211.50	205.00	211.50	201.76	9,783,000
2023-09-26	211.50	214.00	203.50	204.00	194.61	12,012,813
2023-09-25	211.00	220.00	209.00	211.00	201.29	23,875,976
2023-09-22	192.50	201.00	190.50	201.00	191.75	8,072,225
2023-09-21	192.00	196.00	187.50	195.00	186.02	7,925,962
2023-09-20	190.50	196.00	190.00	193.50	184.59	7,352,864
2023-09-19	195.00	196.00	188.50	190.00	181.25	8,469,853
2023-09-18	201.00	201.00	190.00	193.00	184.11	9,970,321
2023-09-15	199.00	205.50	198.00	203.50	194.13	8,927,488
2023-09-14	197.00	201.50	196.00	199.50	190.32	8,413,763
2023-09-13	199.00	200.00	191.00	194.00	185.07	10,644,363
2023-09-12	200.00	204.00	196.50	200.00	190.79	6,080,901
2023-09-11	209.00	209.00	196.50	199.00	189.84	10,576,497
2023-09-08	208.00	211.50	203.50	208.50	198.90	6,153,254
2023-09-07	214.50	216.50	209.00	209.50	199.85	7,096,079
2023-09-06	214.50	223.00	213.00	216.50	206.53	22,090,559
2023-09-05	205.00	211.00	205.00	208.00	198.42	9,470,331
2023-09-04	203.00	207.00	201.00	206.00	196.52	8,017,781
2023-09-01	216.50	216.50	199.50	201.00	191.75	17,472,191
2023-08-31	206.00	215.50	205.50	215.50	205.58	12,560,406
2023-08-30	206.50	212.00	203.50	208.50	198.90	14,686,541
2023-08-29	205.00	208.00	198.00	201.00	191.75	9,373,768
2023-08-28	208.00	209.50	199.00	202.00	192.70	9,697,276
2023-08-25	209.00	212.00	204.50	207.00	197.47	13,037,332
2023-08-24	219.00	225.50	212.00	216.50	206.53	26,387,423
2023-08-23	203.00	212.50	201.50	209.00	199.38	19,387,426
2023-08-22	207.50	207.50	201.00	201.50	192.22	11,275,981
2023-08-21	209.00	210.50	199.00	201.50	192.22	14,172,823
2023-08-18	207.50	213.00	199.00	203.50	194.13	49,021,039
2023-08-17	188.00	206.50	185.50	206.50	196.99	45,372,446
2023-08-16	177.50	188.00	177.00	188.00	179.34	17,269,103
2023-08-15	179.00	184.00	176.00	180.00	171.71	24,340,431
2023-08-14	175.00	180.00	170.00	173.50	165.51	15,965,293
2023-08-11	170.00	179.50	170.00	178.50	170.28	24,482,994
2023-08-10	176.50	176.50	163.50	166.50	158.83	20,550,879
2023-08-09	170.00	181.50	168.00	179.00	170.76	20,879,754
2023-08-08	169.50	173.50	166.00	172.00	164.08	15,129,776
2023-08-07	159.00	171.00	157.00	168.00	160.27	16,675,338
2023-08-04	159.00	161.00	156.00	158.50	151.20	13,895,208
2023-08-02	166.50	167.00	155.00	157.50	150.25	14,417,855
2023-08-01	170.00	173.50	163.00	165.00	157.40	14,729,426

← NewerPage 13 of 21 · 1,206 trading daysOlder →

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.