Gold Circuit Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	88.000	89.700	87.700	89.100	82.096	12,199,062
2023-01-31	88.000	88.800	85.900	87.300	80.437	8,428,794
2023-01-30	89.600	89.900	88.000	88.000	81.082	5,350,088
2023-01-17	88.700	89.100	87.600	88.000	81.082	3,652,669
2023-01-16	89.200	89.800	87.200	88.700	81.727	6,216,929
2023-01-13	89.200	89.700	88.500	89.300	82.280	4,204,044
2023-01-12	91.400	91.500	88.100	88.600	81.635	7,426,343
2023-01-11	92.500	93.700	90.800	90.900	83.754	6,596,958
2023-01-10	91.000	92.500	90.500	91.800	84.583	7,300,548
2023-01-09	88.200	91.100	88.100	91.000	83.846	10,911,277
2023-01-06	85.100	87.900	84.700	87.200	80.345	7,235,159
2023-01-05	87.700	88.100	85.200	85.200	78.502	9,045,776
2023-01-04	89.000	90.100	86.000	87.000	80.161	8,766,689
2023-01-03	86.900	89.900	86.800	89.200	82.188	5,622,403
2022-12-30	88.100	88.900	86.800	86.800	79.976	3,812,132
2022-12-29	85.300	87.200	84.600	87.000	80.161	2,937,293
2022-12-28	89.700	89.700	85.100	85.800	79.055	7,072,483
2022-12-27	89.100	90.100	89.100	89.700	82.648	2,311,272
2022-12-26	88.900	89.600	88.100	89.000	82.003	1,873,773
2022-12-23	88.500	88.600	86.900	88.400	81.451	3,685,355
2022-12-22	91.500	92.200	89.000	89.400	82.372	5,283,914
2022-12-21	92.600	93.500	90.200	90.200	83.109	3,838,318
2022-12-20	94.800	95.800	91.800	91.800	84.583	4,000,916
2022-12-19	94.500	95.700	94.400	95.100	87.624	2,017,904
2022-12-16	95.700	95.800	92.200	95.700	88.177	10,270,001
2022-12-15	97.000	97.300	96.400	96.600	89.006	2,341,662
2022-12-14	95.300	97.100	95.200	97.000	89.374	3,600,757
2022-12-13	96.100	97.000	95.000	95.000	87.532	3,053,546
2022-12-12	95.000	95.900	93.700	95.500	87.992	2,315,393
2022-12-09	96.300	96.800	95.400	95.500	87.992	2,946,382
2022-12-08	94.800	95.900	94.300	95.200	87.716	2,801,541
2022-12-07	97.100	97.600	94.000	95.500	87.992	7,251,869
2022-12-06	98.300	99.800	97.900	97.900	90.204	4,907,754
2022-12-05	99.900	101.00	98.100	98.300	90.572	6,152,315
2022-12-02	100.50	101.00	98.600	99.100	91.309	5,616,605
2022-12-01	99.100	102.00	98.800	100.50	92.599	10,226,642
2022-11-30	97.700	98.500	97.000	97.500	89.835	6,041,850
2022-11-29	101.00	103.50	97.300	97.500	89.835	14,758,297
2022-11-28	99.500	103.00	99.000	102.50	94.442	5,898,433
2022-11-25	103.00	103.00	98.000	100.00	92.139	13,516,572
2022-11-24	99.300	101.50	99.200	100.50	92.599	8,114,324
2022-11-23	97.900	99.200	97.600	98.700	90.941	7,199,174
2022-11-22	97.900	98.200	95.900	97.100	89.467	9,104,672
2022-11-21	97.100	101.00	96.700	98.500	90.757	14,215,999
2022-11-18	100.50	101.50	96.300	97.100	89.467	17,309,773
2022-11-17	96.800	98.800	96.800	98.700	90.941	8,136,891
2022-11-16	96.700	98.200	95.200	96.800	89.190	10,670,652
2022-11-15	97.100	97.800	94.800	95.600	88.085	9,466,943
2022-11-14	95.000	98.500	94.600	97.300	89.651	14,742,158
2022-11-11	97.000	99.800	93.400	94.000	86.610	25,443,228
2022-11-10	91.000	94.500	90.300	94.000	86.610	15,752,799
2022-11-09	92.000	92.800	89.800	92.000	84.768	14,926,599
2022-11-08	88.400	93.400	88.300	89.200	82.188	21,312,272
2022-11-07	89.500	90.200	87.500	87.600	80.713	7,773,836
2022-11-04	87.000	88.400	86.000	88.100	81.174	6,162,800
2022-11-03	87.500	88.400	86.600	87.800	80.898	9,397,953
2022-11-02	86.500	88.400	86.000	88.200	81.266	8,857,150
2022-11-01	85.000	87.400	84.500	86.500	79.700	14,171,005
2022-10-31	83.700	85.600	83.500	85.600	78.871	12,992,998
2022-10-28	80.800	83.500	80.400	82.100	75.646	12,790,350

← NewerPage 16 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.