Gold Circuit Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	77.000	82.500	76.100	82.200	80.974	15,179,189
2022-04-26	80.000	80.300	78.200	78.900	77.723	8,191,987
2022-04-25	80.200	82.000	78.200	78.200	77.033	15,134,606
2022-04-22	87.000	87.400	83.200	83.200	81.959	17,998,472
2022-04-21	84.900	88.600	84.500	88.600	87.278	20,842,495
2022-04-20	82.500	84.200	81.900	83.900	82.648	8,754,205
2022-04-19	80.600	82.300	80.400	81.900	80.678	6,596,035
2022-04-18	79.000	80.600	77.000	79.000	77.822	7,971,868
2022-04-15	83.800	83.900	80.400	80.400	79.201	10,717,121
2022-04-14	83.500	84.700	82.500	84.700	83.437	7,160,169
2022-04-13	81.500	82.700	80.700	82.700	81.466	5,959,568
2022-04-12	80.300	82.400	79.600	81.500	80.284	7,582,162
2022-04-11	84.600	84.600	80.200	80.600	79.398	10,586,457
2022-04-08	85.400	87.200	83.700	84.300	83.043	11,835,509
2022-04-07	86.000	86.900	83.700	83.700	82.451	8,269,536
2022-04-06	88.700	90.500	86.500	86.500	85.210	12,741,303
2022-04-01	84.100	91.100	84.000	88.100	86.786	25,741,272
2022-03-31	88.000	88.500	84.500	85.000	83.732	12,681,618
2022-03-30	86.000	88.500	85.400	87.500	86.195	20,682,781
2022-03-29	84.700	86.000	84.300	84.900	83.634	9,361,578
2022-03-28	83.100	85.100	83.000	84.100	82.845	7,552,642
2022-03-25	85.600	86.200	82.800	84.300	83.043	12,439,518
2022-03-24	83.100	85.000	83.100	84.600	83.338	9,325,749
2022-03-23	84.000	85.900	82.800	84.000	82.747	26,868,181
2022-03-22	80.000	84.100	79.200	83.200	81.959	27,457,431
2022-03-21	81.000	81.900	80.200	81.100	79.890	10,904,463
2022-03-18	78.000	80.200	76.700	80.200	79.004	15,379,933
2022-03-17	74.800	78.000	73.800	78.000	76.837	13,772,744
2022-03-16	74.900	75.400	71.400	72.700	71.616	11,049,775
2022-03-15	75.800	76.000	73.300	73.700	72.601	6,438,175
2022-03-14	78.100	78.500	75.900	76.200	75.063	4,936,323
2022-03-11	77.500	78.000	76.800	77.500	76.344	5,518,953
2022-03-10	76.500	78.300	76.300	77.400	76.245	9,602,861
2022-03-09	75.000	75.300	73.300	74.500	73.389	9,106,689
2022-03-08	74.700	77.600	73.000	73.000	71.911	13,428,959
2022-03-07	79.100	79.300	74.800	75.900	74.768	13,455,273
2022-03-04	81.000	82.000	79.800	79.900	78.708	8,407,693
2022-03-03	83.000	83.300	81.100	81.200	79.989	8,907,102
2022-03-02	82.200	83.600	80.700	82.000	80.777	11,883,740
2022-03-01	81.700	84.500	81.200	83.000	81.762	16,946,486
2022-02-25	82.500	83.500	80.500	80.700	79.496	17,528,638
2022-02-24	81.200	83.100	80.200	80.900	79.693	13,931,162
2022-02-23	79.900	82.700	79.300	82.600	81.368	11,108,241
2022-02-22	81.500	82.000	78.100	79.100	77.920	13,971,407
2022-02-21	83.000	84.000	81.500	81.500	80.284	21,082,742
2022-02-18	81.500	82.800	80.800	82.300	81.072	7,823,480
2022-02-17	82.300	84.000	81.000	81.700	80.481	15,128,050
2022-02-16	81.400	83.000	81.100	82.200	80.974	15,127,615
2022-02-15	81.400	81.600	79.400	79.700	78.511	9,989,325
2022-02-14	79.000	81.100	78.700	80.900	79.693	9,598,550
2022-02-11	79.700	81.900	79.500	80.500	79.299	11,057,953
2022-02-10	82.300	84.200	79.600	80.300	79.102	21,346,640
2022-02-09	81.500	82.800	80.800	82.000	80.777	16,610,896
2022-02-08	78.300	82.500	78.300	82.300	81.072	24,294,954
2022-02-07	76.500	80.000	76.300	79.200	78.019	19,699,869
2022-01-26	74.800	76.200	73.800	75.300	74.177	16,077,370
2022-01-25	78.700	79.500	74.600	74.600	73.487	25,198,974
2022-01-24	79.700	81.200	77.500	78.400	77.230	21,159,140
2022-01-21	82.700	83.500	79.400	79.800	78.610	28,293,558
2022-01-20	86.600	87.500	84.100	84.200	82.944	27,637,048

← NewerPage 19 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.