Gold Circuit Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	182.50	183.00	166.50	169.50	161.70	16,694,927
2023-07-28	176.50	179.00	174.50	178.50	170.28	7,933,800
2023-07-27	176.00	186.00	174.00	176.00	167.90	17,355,920
2023-07-26	177.50	180.50	173.50	174.50	166.47	12,400,167
2023-07-25	190.50	194.50	177.00	177.00	168.85	21,460,581
2023-07-24	180.00	193.00	179.00	188.50	179.82	22,853,169
2023-07-21	168.50	185.00	168.00	181.00	172.67	17,158,618
2023-07-20	170.00	178.00	168.00	175.50	167.42	12,111,487
2023-07-19	180.50	181.00	170.00	171.50	163.60	12,038,817
2023-07-18	177.00	183.00	172.00	178.00	169.80	15,997,485
2023-07-17	180.00	182.00	174.50	176.50	168.37	9,439,359
2023-07-14	183.50	185.00	173.00	182.00	173.62	17,751,891
2023-07-13	178.00	186.50	177.50	180.00	171.71	24,680,198
2023-07-12	165.00	170.00	163.50	170.00	162.17	19,715,854
2023-07-11	158.50	165.50	157.00	163.50	155.97	24,383,793
2023-07-10	148.50	155.50	147.00	155.00	147.86	12,850,606
2023-07-07	148.00	152.00	145.00	148.50	141.66	11,859,873
2023-07-06	150.50	153.00	147.00	149.00	142.14	13,801,917
2023-07-05	155.50	157.50	153.00	154.50	147.39	9,215,205
2023-07-04	153.00	161.00	150.50	155.50	148.34	21,670,578
2023-07-03	147.50	156.00	146.00	153.00	145.96	23,636,657
2023-06-30	138.50	148.00	138.50	146.00	139.28	27,262,797
2023-06-29	139.00	141.00	136.50	139.00	132.60	9,169,354
2023-06-28	136.00	141.00	135.50	138.00	131.65	12,433,437
2023-06-27	137.00	139.00	134.00	135.00	128.78	9,262,071
2023-06-26	140.00	141.50	137.00	138.50	132.12	10,147,470
2023-06-21	141.00	145.00	140.00	142.00	135.46	8,002,383
2023-06-20	145.50	148.00	138.50	142.00	135.46	28,240,055
2023-06-19	141.00	142.00	136.00	140.00	133.55	13,658,856
2023-06-16	138.50	144.00	138.00	139.50	133.08	16,290,650
2023-06-15	137.50	142.00	134.00	138.00	131.65	24,052,806
2023-06-14	135.50	138.00	133.50	134.50	128.31	7,061,141
2023-06-13	137.00	139.00	134.00	136.00	129.74	13,563,606
2023-06-12	139.50	140.50	133.00	135.00	128.78	13,818,360
2023-06-09	135.00	143.00	133.00	139.00	132.60	20,155,804
2023-06-08	134.50	137.00	132.50	133.00	126.88	15,481,125
2023-06-07	131.00	138.00	130.00	134.50	128.31	20,243,045
2023-06-06	133.00	134.00	128.00	130.00	124.01	14,539,563
2023-06-05	129.00	137.00	126.00	133.00	126.88	25,540,778
2023-06-02	126.00	131.00	124.00	128.00	122.11	28,127,106
2023-06-01	122.50	125.00	121.50	125.00	119.25	9,554,678
2023-05-31	124.50	125.50	121.00	122.00	116.38	14,529,746
2023-05-30	124.00	126.00	120.00	125.00	119.25	18,845,321
2023-05-29	124.50	125.00	119.00	121.50	115.91	14,512,338
2023-05-26	125.50	127.50	119.00	121.50	115.91	32,322,317
2023-05-25	117.00	122.50	115.00	122.50	116.86	41,157,372
2023-05-24	110.50	112.00	108.00	111.50	106.37	15,835,902
2023-05-23	114.50	115.00	109.50	110.50	105.41	22,121,817
2023-05-22	115.00	118.50	112.00	113.50	108.27	37,148,556
2023-05-19	106.50	113.50	106.00	113.50	108.27	52,268,879
2023-05-18	99.700	104.50	99.000	103.50	98.735	29,306,819
2023-05-17	95.100	98.500	94.000	97.900	93.393	14,704,405
2023-05-16	97.100	97.500	95.000	95.100	90.722	7,921,285
2023-05-15	95.600	96.800	94.800	96.700	92.248	6,973,947
2023-05-12	93.600	95.900	91.500	95.500	91.103	9,839,804
2023-05-11	96.800	97.000	95.000	95.000	90.626	4,742,083
2023-05-10	98.200	98.500	95.800	96.200	91.771	5,796,655
2023-05-09	97.900	98.700	96.800	97.300	92.820	5,815,167
2023-05-08	99.100	99.800	96.900	97.200	92.725	6,429,156
2023-05-05	96.800	99.000	96.800	98.100	93.584	7,338,074

← NewerPage 14 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.