Gold Circuit Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	84.600	88.700	83.000	88.500	87.180	44,524,027
2022-01-18	83.000	86.700	81.300	86.500	85.210	96,885,651
2022-01-17	75.200	82.000	75.000	81.900	80.678	53,938,021
2022-01-14	73.400	74.800	71.000	74.600	73.487	9,346,922
2022-01-13	73.300	74.400	73.100	73.400	72.305	4,237,859
2022-01-12	74.000	74.100	72.600	73.100	72.010	5,166,536
2022-01-11	74.000	74.300	72.400	73.000	71.911	6,182,945
2022-01-10	73.000	74.500	72.500	74.400	73.290	4,170,879
2022-01-07	75.700	75.900	72.500	73.800	72.699	12,156,934
2022-01-06	76.000	76.600	75.400	75.700	74.571	7,987,002
2022-01-05	79.900	80.300	76.800	76.900	75.753	12,762,649
2022-01-04	79.400	80.900	78.100	79.800	78.610	24,852,726
2022-01-03	76.800	79.500	76.700	78.400	77.230	18,857,856
2021-12-30	76.600	77.500	75.800	76.000	74.866	7,857,409
2021-12-29	76.000	77.000	75.500	77.000	75.851	8,519,555
2021-12-28	77.700	77.700	75.200	75.300	74.177	17,061,098
2021-12-27	81.600	84.200	76.700	76.800	75.654	60,278,284
2021-12-24	77.400	80.700	76.900	79.500	78.314	40,245,011
2021-12-23	77.800	78.800	76.000	76.100	74.965	24,787,944
2021-12-22	75.300	77.500	74.800	76.800	75.654	27,614,726
2021-12-21	73.100	75.300	73.100	74.800	73.684	20,861,701
2021-12-20	72.200	72.800	71.400	72.100	71.024	2,897,350
2021-12-17	72.500	73.400	71.500	71.800	70.729	7,747,185
2021-12-16	72.000	73.000	71.300	72.900	71.813	8,613,456
2021-12-15	70.100	71.300	69.800	71.200	70.138	3,135,460
2021-12-14	70.700	71.400	69.600	69.700	68.660	6,084,108
2021-12-13	72.000	72.500	70.800	70.800	69.744	7,129,620
2021-12-10	72.600	72.800	71.700	71.800	70.729	7,420,392
2021-12-09	73.400	75.200	71.800	71.800	70.729	25,300,667
2021-12-08	72.500	73.000	71.500	71.700	70.630	5,777,233
2021-12-07	72.300	73.400	71.100	71.400	70.335	7,002,941
2021-12-06	73.500	73.500	71.500	71.500	70.433	6,388,734
2021-12-03	74.500	74.500	72.800	73.100	72.010	7,994,065
2021-12-02	74.800	76.400	73.000	73.400	72.305	23,672,460
2021-12-01	71.500	75.000	71.200	74.800	73.684	20,872,377
2021-11-30	71.400	74.300	71.000	71.900	70.827	19,587,711
2021-11-29	67.500	70.200	67.300	70.200	69.153	7,493,734
2021-11-26	71.000	71.600	68.200	68.600	67.577	9,910,706
2021-11-25	71.200	72.200	70.300	70.600	69.547	7,422,982
2021-11-24	69.900	71.900	69.100	71.700	70.630	11,162,833
2021-11-23	71.100	71.900	69.500	69.500	68.463	9,523,136
2021-11-22	72.800	73.200	70.800	71.200	70.138	13,340,361
2021-11-19	74.400	75.800	71.000	72.000	70.926	26,129,437
2021-11-18	77.500	80.000	74.300	74.300	73.192	24,851,497
2021-11-17	76.500	76.900	74.900	76.600	75.457	14,097,494
2021-11-16	77.100	77.800	74.500	76.100	74.965	17,709,133
2021-11-15	73.800	77.600	73.800	77.100	75.950	30,992,971
2021-11-12	70.000	74.500	70.000	72.900	71.813	23,919,661
2021-11-11	69.300	71.300	69.300	70.300	69.251	9,425,967
2021-11-10	70.900	71.000	69.000	69.300	68.266	14,179,966
2021-11-09	69.800	72.500	69.700	71.400	70.335	19,022,648
2021-11-08	70.400	71.000	68.500	68.900	67.872	9,044,848
2021-11-05	70.700	72.000	69.700	69.800	68.759	11,016,503
2021-11-04	70.000	72.400	69.600	70.500	69.448	24,424,025
2021-11-03	68.000	69.800	67.300	69.200	68.168	11,666,762
2021-11-02	67.400	70.100	66.900	68.700	67.675	30,403,580
2021-11-01	67.000	67.300	66.000	66.800	65.804	8,486,727
2021-10-29	66.500	67.500	66.000	66.400	65.410	10,572,227
2021-10-28	66.300	67.200	65.700	66.100	65.114	12,140,412
2021-10-27	66.500	67.700	65.600	66.500	65.508	17,942,031

← NewerPage 20 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.