Gold Circuit Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	96.500	97.400	95.300	96.700	92.248	7,212,909
2023-05-03	98.500	98.500	96.700	96.700	92.248	5,695,517
2023-05-02	99.000	99.700	97.800	98.200	93.679	3,703,008
2023-04-28	100.00	101.00	98.200	98.600	94.061	7,848,867
2023-04-27	98.400	99.000	96.700	98.500	93.965	5,068,361
2023-04-26	96.000	99.000	94.800	98.400	93.870	8,764,668
2023-04-25	100.50	101.50	95.600	96.400	91.962	10,330,845
2023-04-24	98.600	102.50	98.000	101.50	96.827	8,208,697
2023-04-21	101.00	101.00	97.200	98.200	93.679	8,416,647
2023-04-20	102.00	102.00	99.000	100.00	95.396	5,457,506
2023-04-19	103.00	104.50	101.00	101.50	96.827	6,694,230
2023-04-18	103.00	103.00	100.00	101.50	96.827	7,134,328
2023-04-17	101.00	104.50	100.50	102.50	97.781	11,997,725
2023-04-14	101.50	103.00	98.800	99.200	94.633	7,938,794
2023-04-13	100.50	101.50	99.300	99.300	94.728	10,222,104
2023-04-12	103.00	104.00	100.50	102.50	94.442	13,866,358
2023-04-11	100.00	106.00	99.000	103.00	94.903	18,441,813
2023-04-10	95.800	99.800	95.600	98.800	91.033	8,640,381
2023-04-07	95.000	96.300	93.800	95.300	87.808	8,715,258
2023-04-06	97.700	97.700	93.300	94.100	86.702	10,439,007
2023-03-31	98.700	98.800	97.300	97.300	89.651	6,071,015
2023-03-30	97.900	98.400	96.900	97.800	90.112	8,762,409
2023-03-29	98.800	99.800	96.000	96.700	89.098	11,722,328
2023-03-28	96.800	99.400	96.500	97.700	90.019	15,838,265
2023-03-27	94.300	98.800	93.700	98.000	90.296	12,757,507
2023-03-24	93.200	94.500	92.400	94.000	86.610	9,799,316
2023-03-23	95.300	96.800	92.400	93.200	85.873	16,767,756
2023-03-22	93.400	98.000	93.100	95.400	87.900	38,065,992
2023-03-21	91.200	92.800	90.800	92.500	85.228	12,476,675
2023-03-20	89.600	90.200	88.900	90.200	83.109	5,521,763
2023-03-17	87.600	89.500	87.600	89.500	82.464	5,342,032
2023-03-16	87.800	88.400	86.200	86.800	79.976	4,872,282
2023-03-15	89.200	89.300	88.000	88.200	81.266	3,170,856
2023-03-14	88.500	89.800	88.100	88.100	81.174	4,646,809
2023-03-13	87.700	89.300	86.600	89.300	82.280	6,414,736
2023-03-10	87.500	88.800	87.100	87.700	80.806	6,675,500
2023-03-09	91.200	91.400	88.700	89.400	82.372	17,975,928
2023-03-08	93.200	93.300	91.900	92.500	85.228	6,706,270
2023-03-07	91.900	93.300	91.400	93.000	85.689	11,930,839
2023-03-06	91.400	92.200	90.900	90.900	83.754	4,786,130
2023-03-03	90.700	91.800	90.100	90.400	83.293	6,322,163
2023-03-02	91.000	91.000	89.000	89.900	82.833	7,230,365
2023-03-01	92.100	93.400	89.800	90.800	83.662	14,069,129
2023-02-24	90.000	92.500	89.300	92.100	84.860	26,274,351
2023-02-23	87.600	89.400	87.400	89.000	82.003	9,166,057
2023-02-22	87.500	87.600	86.200	87.100	80.253	7,823,731
2023-02-21	89.900	90.500	88.500	88.600	81.635	12,647,470
2023-02-20	88.500	90.000	88.300	88.500	81.543	15,130,610
2023-02-17	87.500	87.700	86.300	87.700	80.806	7,033,766
2023-02-16	87.700	88.600	87.300	88.100	81.174	7,723,184
2023-02-15	86.500	87.600	86.300	87.100	80.253	5,891,026
2023-02-14	86.700	87.300	86.200	86.500	79.700	4,844,130
2023-02-13	85.100	86.600	85.000	86.500	79.700	6,998,795
2023-02-10	86.700	87.700	85.000	85.100	78.410	12,110,926
2023-02-09	87.500	87.500	86.300	86.900	80.068	12,974,374
2023-02-08	88.500	88.800	87.200	87.800	80.898	9,200,791
2023-02-07	89.000	89.000	87.500	88.000	81.082	11,904,102
2023-02-06	92.700	93.100	89.000	89.500	82.464	14,727,227
2023-02-03	93.700	94.700	92.100	93.400	86.057	11,740,080
2023-02-02	89.800	93.500	89.800	93.500	86.150	17,660,124

← NewerPage 15 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.