Gold Circuit Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 331.00 | 333.00 | 325.00 | 326.50 | 324.21 | 7,099,636 |
| 2025-07-22 | 335.00 | 346.00 | 324.00 | 326.50 | 324.21 | 18,218,534 |
| 2025-07-21 | 330.50 | 339.50 | 327.50 | 332.50 | 330.16 | 10,818,111 |
| 2025-07-18 | 321.50 | 330.00 | 317.00 | 330.00 | 327.68 | 13,043,645 |
| 2025-07-17 | 319.50 | 321.00 | 316.00 | 319.50 | 317.25 | 6,433,490 |
| 2025-07-16 | 320.00 | 322.50 | 314.50 | 317.50 | 315.27 | 9,858,334 |
| 2025-07-15 | 311.00 | 320.00 | 307.50 | 320.00 | 317.75 | 12,100,479 |
| 2025-07-14 | 312.00 | 319.00 | 305.50 | 310.00 | 307.82 | 12,679,766 |
| 2025-07-11 | 315.50 | 315.50 | 302.00 | 310.50 | 308.32 | 11,320,519 |
| 2025-07-10 | 318.00 | 324.50 | 313.50 | 314.00 | 311.79 | 13,881,309 |
| 2025-07-09 | 315.00 | 323.50 | 315.00 | 323.00 | 320.73 | 19,154,002 |
| 2025-07-08 | 297.50 | 319.50 | 297.00 | 315.50 | 313.28 | 24,115,431 |
| 2025-07-07 | 299.50 | 303.00 | 294.00 | 298.00 | 295.91 | 8,693,519 |
| 2025-07-04 | 292.00 | 305.50 | 291.50 | 300.50 | 298.39 | 19,594,679 |
| 2025-07-03 | 293.50 | 293.50 | 287.00 | 290.00 | 287.96 | 7,580,902 |
| 2025-07-02 | 292.00 | 298.50 | 287.00 | 290.50 | 288.46 | 8,977,890 |
| 2025-07-01 | 296.00 | 300.50 | 291.00 | 294.50 | 292.43 | 12,850,352 |
| 2025-06-30 | 276.00 | 303.50 | 275.00 | 295.00 | 292.93 | 26,899,628 |
| 2025-06-27 | 270.50 | 277.00 | 269.00 | 276.00 | 274.06 | 6,735,165 |
| 2025-06-26 | 274.50 | 277.00 | 267.00 | 269.50 | 267.61 | 5,467,117 |
| 2025-06-25 | 277.50 | 278.50 | 270.00 | 272.00 | 270.09 | 7,485,239 |
| 2025-06-24 | 270.00 | 277.50 | 268.50 | 274.00 | 272.07 | 9,903,457 |
| 2025-06-23 | 262.00 | 273.00 | 262.00 | 269.50 | 261.65 | 6,637,177 |
| 2025-06-20 | 267.50 | 267.50 | 257.50 | 266.50 | 258.74 | 7,424,003 |
| 2025-06-19 | 263.50 | 273.00 | 262.00 | 264.00 | 256.31 | 9,425,114 |
| 2025-06-18 | 268.50 | 272.00 | 260.00 | 263.50 | 255.82 | 13,653,320 |
| 2025-06-17 | 281.00 | 284.00 | 267.00 | 269.00 | 261.16 | 13,015,921 |
| 2025-06-16 | 276.00 | 280.50 | 273.50 | 279.50 | 271.36 | 5,414,420 |
| 2025-06-13 | 276.50 | 280.50 | 273.00 | 278.00 | 269.90 | 10,426,046 |
| 2025-06-12 | 282.50 | 285.00 | 275.50 | 278.50 | 270.39 | 7,648,866 |
| 2025-06-11 | 283.50 | 290.00 | 279.50 | 282.50 | 274.27 | 10,621,429 |
| 2025-06-10 | 277.50 | 285.50 | 277.00 | 281.50 | 273.30 | 12,356,910 |
| 2025-06-09 | 272.00 | 281.00 | 270.00 | 278.50 | 270.39 | 14,979,575 |
| 2025-06-06 | 276.00 | 277.00 | 268.50 | 270.50 | 262.62 | 12,510,020 |
| 2025-06-05 | 270.50 | 279.00 | 268.00 | 279.00 | 270.87 | 14,648,244 |
| 2025-06-04 | 272.00 | 275.00 | 265.00 | 268.00 | 260.19 | 17,428,848 |
| 2025-06-03 | 259.00 | 268.50 | 257.50 | 268.50 | 260.68 | 23,933,500 |
| 2025-06-02 | 256.50 | 263.00 | 253.50 | 255.00 | 247.57 | 15,918,835 |
| 2025-05-29 | 250.00 | 262.50 | 246.00 | 260.00 | 252.43 | 29,753,986 |
| 2025-05-28 | 248.50 | 250.00 | 242.50 | 246.50 | 239.32 | 15,341,379 |
| 2025-05-27 | 241.00 | 249.50 | 241.00 | 243.50 | 236.41 | 12,043,183 |
| 2025-05-26 | 241.50 | 250.50 | 241.50 | 243.00 | 235.92 | 16,818,279 |
| 2025-05-23 | 248.50 | 251.50 | 241.50 | 243.50 | 236.41 | 13,465,177 |
| 2025-05-22 | 244.00 | 255.50 | 243.00 | 250.00 | 242.72 | 36,426,960 |
| 2025-05-21 | 225.50 | 244.00 | 225.00 | 244.00 | 236.89 | 25,266,033 |
| 2025-05-20 | 224.00 | 225.00 | 219.50 | 222.00 | 215.53 | 3,974,260 |
| 2025-05-19 | 222.00 | 226.50 | 220.00 | 220.50 | 214.08 | 4,927,238 |
| 2025-05-16 | 230.00 | 231.50 | 225.50 | 225.50 | 218.93 | 4,434,315 |
| 2025-05-15 | 226.00 | 232.50 | 224.50 | 229.50 | 222.81 | 10,149,662 |
| 2025-05-14 | 226.50 | 227.00 | 222.00 | 226.00 | 219.42 | 9,569,547 |
| 2025-05-13 | 236.50 | 236.50 | 222.00 | 224.00 | 217.47 | 13,366,105 |
| 2025-05-12 | 235.00 | 240.00 | 225.00 | 230.00 | 223.30 | 16,299,557 |
| 2025-05-09 | 225.00 | 227.00 | 222.00 | 226.00 | 219.42 | 7,611,361 |
| 2025-05-08 | 216.50 | 224.00 | 216.50 | 224.00 | 217.47 | 9,069,329 |
| 2025-05-07 | 219.00 | 222.50 | 214.00 | 214.50 | 208.25 | 7,511,539 |
| 2025-05-06 | 208.50 | 224.50 | 208.50 | 221.00 | 214.56 | 10,825,444 |
| 2025-05-05 | 208.50 | 216.50 | 204.00 | 216.00 | 209.71 | 12,013,303 |
| 2025-05-02 | 195.50 | 210.00 | 195.00 | 209.50 | 203.40 | 11,415,036 |
| 2025-04-30 | 197.50 | 198.00 | 190.50 | 191.50 | 185.92 | 4,417,980 |
| 2025-04-29 | 193.00 | 199.50 | 192.50 | 198.50 | 192.72 | 5,719,682 |
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.