Gold Circuit Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	77.300	81.500	77.300	81.500	75.093	16,482,488
2022-10-26	78.600	79.000	76.000	76.900	70.855	11,501,307
2022-10-25	80.500	80.600	78.100	78.400	72.237	10,433,119
2022-10-24	81.500	82.700	79.600	80.000	73.711	10,831,977
2022-10-21	82.000	83.300	79.900	79.900	73.619	10,291,803
2022-10-20	82.500	82.800	79.000	82.300	75.830	16,962,553
2022-10-19	83.900	85.800	83.000	83.000	76.475	12,457,273
2022-10-18	85.800	85.900	82.800	83.000	76.475	13,162,407
2022-10-17	87.800	88.400	80.400	84.600	77.949	23,342,458
2022-10-14	92.300	92.900	88.000	88.000	81.082	26,426,736
2022-10-13	90.300	93.900	86.200	88.800	81.819	28,616,331
2022-10-12	85.200	90.700	84.100	90.500	83.385	18,876,236
2022-10-11	88.800	88.800	83.900	85.100	78.410	14,874,073
2022-10-07	94.400	96.300	90.500	91.500	84.307	16,325,554
2022-10-06	96.500	97.800	93.800	94.800	87.347	23,008,499
2022-10-05	94.000	97.500	91.700	94.600	87.163	25,898,174
2022-10-04	96.200	97.000	91.500	92.900	85.597	19,385,683
2022-10-03	91.100	95.900	91.100	93.800	86.426	22,047,983
2022-09-30	84.900	94.600	84.100	92.800	85.505	31,888,886
2022-09-29	90.500	91.300	85.500	86.000	79.239	17,942,288
2022-09-28	94.000	95.000	88.600	89.200	82.188	15,148,982
2022-09-27	97.500	99.200	93.200	94.000	86.610	19,719,143
2022-09-26	100.00	101.00	95.700	97.000	89.374	22,084,343
2022-09-23	95.200	104.00	94.700	102.00	93.981	34,717,422
2022-09-22	92.800	95.000	91.100	95.000	87.532	13,674,896
2022-09-21	91.700	93.700	88.100	93.700	86.334	21,121,409
2022-09-20	89.800	92.200	88.800	91.100	83.938	13,900,539
2022-09-19	88.000	91.300	88.000	88.100	81.174	10,515,657
2022-09-06	79.900	80.300	77.300	77.700	78.625	4,423,298
2022-09-05	81.000	81.300	78.600	78.600	79.536	4,426,287
2022-09-02	82.500	82.500	80.100	80.100	81.054	3,530,808
2022-09-01	83.000	83.200	80.800	81.000	81.964	7,337,246
2022-08-31	82.100	83.600	81.800	83.600	84.595	6,552,591
2022-08-30	81.100	83.700	81.000	82.100	83.077	6,937,353
2022-08-29	81.400	81.600	79.200	80.500	81.458	7,888,369
2022-08-26	84.300	84.700	82.300	83.400	84.393	9,234,284
2022-08-25	81.800	85.200	81.300	83.800	84.798	13,410,380
2022-08-24	82.600	83.300	80.100	80.300	81.256	7,851,879
2022-08-23	81.400	82.800	81.300	82.300	83.280	6,290,179
2022-08-22	83.100	85.600	81.800	82.100	83.077	15,455,483
2022-08-19	83.000	84.500	82.900	83.100	84.089	8,551,465
2022-08-18	81.800	83.400	80.700	83.000	83.988	7,717,318
2022-08-17	83.000	83.700	81.700	82.700	83.685	10,371,012
2022-08-16	80.500	82.700	80.100	82.300	83.280	10,801,332
2022-08-15	79.300	81.000	79.000	80.500	81.458	10,100,779
2022-08-12	80.000	80.500	78.200	78.600	79.536	11,527,009
2022-08-11	80.900	81.200	78.400	79.000	79.940	14,743,018
2022-08-10	76.100	80.600	75.800	79.300	80.244	26,889,671
2022-08-09	73.000	77.700	72.600	77.500	78.423	24,964,161
2022-08-08	70.800	73.900	69.600	73.900	74.780	15,418,034
2022-08-05	71.200	73.700	70.200	72.000	72.857	27,690,872
2022-08-04	79.000	79.000	72.000	72.000	72.857	21,721,566
2022-08-03	80.200	81.400	79.400	79.900	80.851	5,871,326
2022-08-02	80.100	81.000	79.000	80.400	81.357	4,816,158
2022-08-01	81.400	81.600	80.400	81.100	82.065	3,225,903
2022-07-29	82.500	83.000	81.000	81.300	82.268	5,771,836
2022-07-28	82.800	83.000	79.600	81.300	82.268	10,122,245
2022-07-27	80.800	82.200	80.200	82.000	82.976	4,962,876
2022-07-26	82.000	82.000	80.300	80.600	81.560	6,547,502
2022-07-25	83.500	84.900	82.000	82.000	82.976	8,997,573

← NewerPage 17 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.