Gold Circuit Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	83.300	84.200	82.200	83.200	84.190	8,166,822
2022-07-21	82.200	83.300	81.500	82.700	83.685	9,693,997
2022-07-20	82.000	83.500	81.300	82.000	82.976	15,498,099
2022-07-19	79.500	80.900	78.900	79.300	80.244	13,199,024
2022-07-18	79.000	79.300	76.900	78.600	79.536	11,131,558
2022-07-15	78.000	79.500	76.600	78.100	79.030	18,088,574
2022-07-14	72.800	78.000	72.000	78.000	78.929	24,978,303
2022-07-13	73.900	75.500	72.400	72.800	73.667	15,796,919
2022-07-12	71.600	71.800	69.200	69.300	70.125	9,770,107
2022-07-11	71.800	73.200	71.000	73.000	73.869	12,426,986
2022-07-08	69.800	73.400	68.800	72.000	72.857	25,325,592
2022-07-07	68.000	70.400	64.000	69.600	70.429	33,202,025
2022-07-06	66.900	68.200	65.600	67.800	68.607	18,912,392
2022-07-05	68.600	69.900	63.200	66.700	67.494	28,878,009
2022-07-04	67.200	68.800	63.500	67.800	68.607	26,747,438
2022-07-01	75.800	76.200	68.500	68.500	69.315	31,359,649
2022-06-30	84.000	84.200	76.100	76.100	77.006	24,946,964
2022-06-29	83.800	85.700	83.300	84.500	85.506	8,332,261
2022-06-28	86.000	86.500	84.100	84.500	85.506	9,536,983
2022-06-27	82.800	86.500	81.600	85.500	86.518	16,099,709
2022-06-24	81.500	86.000	81.300	83.000	81.762	18,407,234
2022-06-23	79.900	81.700	79.500	79.500	78.314	9,751,682
2022-06-22	81.000	81.200	78.100	78.600	77.427	8,382,447
2022-06-21	80.000	81.600	78.700	80.900	79.693	12,090,797
2022-06-20	80.300	80.700	77.600	78.000	76.837	16,402,391
2022-06-17	82.000	82.500	78.800	79.700	78.511	24,506,682
2022-06-16	89.000	89.500	83.100	83.100	81.860	19,766,221
2022-06-15	90.400	91.800	87.600	87.600	86.293	20,244,928
2022-06-14	93.300	93.500	87.800	91.000	89.643	35,112,678
2022-06-13	91.900	94.200	91.200	93.700	92.302	51,606,668
2022-06-10	83.900	92.900	83.500	92.900	91.514	75,708,738
2022-06-09	81.400	84.500	81.200	84.500	83.240	23,887,751
2022-06-08	80.700	81.100	79.400	79.800	78.610	4,634,366
2022-06-07	80.000	80.400	79.500	80.300	79.102	2,630,221
2022-06-06	81.500	81.500	79.500	79.700	78.511	5,476,212
2022-06-02	80.600	81.900	80.400	81.100	79.890	4,834,976
2022-06-01	82.300	83.100	81.000	81.000	79.792	10,358,959
2022-05-31	80.900	81.800	80.000	81.300	80.087	9,158,743
2022-05-30	79.300	80.900	78.300	80.900	79.693	11,386,950
2022-05-27	77.100	78.300	76.200	77.600	76.442	12,540,847
2022-05-26	80.100	81.100	75.700	76.100	74.965	20,661,417
2022-05-25	79.800	80.400	79.100	79.800	78.610	7,394,672
2022-05-24	82.200	82.300	79.400	79.400	78.216	11,579,577
2022-05-23	82.500	83.300	81.800	81.900	80.678	4,555,740
2022-05-20	83.200	83.300	81.600	81.600	80.383	8,338,737
2022-05-19	83.800	84.000	82.600	82.600	81.368	10,480,693
2022-05-18	87.600	88.800	85.400	85.400	84.126	16,019,011
2022-05-17	86.000	87.100	84.200	87.100	85.801	9,896,632
2022-05-16	87.000	87.900	85.900	86.100	84.816	18,391,983
2022-05-13	83.900	87.200	83.200	85.500	84.225	24,572,995
2022-05-12	81.500	84.400	81.400	82.200	80.974	11,116,827
2022-05-11	82.500	83.500	81.200	82.200	80.974	11,350,129
2022-05-10	81.900	82.300	80.200	82.000	80.777	15,231,528
2022-05-09	81.400	84.100	80.600	83.500	82.254	12,439,969
2022-05-06	83.700	84.300	81.300	81.800	80.580	10,975,897
2022-05-05	86.500	87.800	85.000	85.000	83.732	15,780,028
2022-05-04	84.200	85.500	83.600	84.700	83.437	7,706,645
2022-05-03	83.500	84.700	82.800	83.600	82.353	4,602,409
2022-04-29	85.900	87.000	82.700	83.000	81.762	15,316,119
2022-04-28	82.800	85.200	81.300	84.400	83.141	15,723,218

← NewerPage 18 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.