Gold Circuit Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 207.00 | 213.50 | 202.50 | 212.00 | 205.82 | 11,997,353 |
| 2025-01-16 | 209.50 | 211.50 | 204.00 | 204.50 | 198.54 | 6,793,846 |
| 2025-01-15 | 207.00 | 211.00 | 201.00 | 204.00 | 198.06 | 10,227,653 |
| 2025-01-14 | 203.50 | 210.50 | 198.50 | 208.50 | 202.43 | 16,686,269 |
| 2025-01-13 | 206.00 | 209.50 | 203.50 | 203.50 | 197.57 | 20,656,491 |
| 2025-01-10 | 228.00 | 232.50 | 222.50 | 226.00 | 219.42 | 15,821,191 |
| 2025-01-09 | 235.00 | 245.00 | 231.50 | 231.50 | 224.76 | 16,426,012 |
| 2025-01-08 | 235.00 | 240.00 | 233.00 | 233.50 | 226.70 | 4,336,557 |
| 2025-01-07 | 237.50 | 238.00 | 233.00 | 235.00 | 228.15 | 4,490,753 |
| 2025-01-06 | 242.00 | 242.00 | 231.50 | 236.00 | 229.12 | 9,229,501 |
| 2025-01-03 | 240.00 | 240.50 | 236.00 | 237.00 | 230.10 | 5,778,824 |
| 2025-01-02 | 242.00 | 243.50 | 235.00 | 238.00 | 231.07 | 9,779,255 |
| 2024-12-31 | 238.50 | 242.50 | 237.00 | 241.50 | 234.46 | 4,850,304 |
| 2024-12-30 | 244.50 | 249.50 | 237.50 | 240.50 | 233.49 | 13,104,693 |
| 2024-12-27 | 235.50 | 248.00 | 235.00 | 244.50 | 237.38 | 19,820,596 |
| 2024-12-26 | 236.00 | 238.00 | 232.00 | 235.50 | 228.64 | 11,454,371 |
| 2024-12-25 | 227.50 | 235.00 | 227.00 | 233.50 | 226.70 | 11,491,402 |
| 2024-12-24 | 235.50 | 237.00 | 225.00 | 225.50 | 218.93 | 8,999,663 |
| 2024-12-23 | 233.50 | 234.00 | 227.00 | 231.00 | 224.27 | 9,812,242 |
| 2024-12-20 | 231.00 | 240.00 | 228.00 | 230.50 | 223.78 | 13,017,715 |
| 2024-12-19 | 227.00 | 233.00 | 225.00 | 230.50 | 223.78 | 14,501,014 |
| 2024-12-18 | 233.00 | 238.50 | 226.00 | 236.50 | 229.61 | 15,732,304 |
| 2024-12-17 | 240.50 | 242.00 | 230.50 | 234.00 | 227.18 | 25,335,092 |
| 2024-12-16 | 236.00 | 250.50 | 233.50 | 240.50 | 233.49 | 47,110,820 |
| 2024-12-13 | 224.50 | 232.00 | 222.50 | 232.00 | 225.24 | 31,375,990 |
| 2024-12-12 | 224.50 | 231.00 | 218.50 | 220.50 | 214.08 | 34,558,276 |
| 2024-12-11 | 200.50 | 219.50 | 200.50 | 218.00 | 211.65 | 23,085,916 |
| 2024-12-10 | 203.00 | 203.50 | 199.00 | 203.00 | 197.09 | 3,911,700 |
| 2024-12-09 | 197.00 | 204.50 | 197.00 | 204.00 | 198.06 | 9,735,015 |
| 2024-12-06 | 197.00 | 200.00 | 193.50 | 194.50 | 188.83 | 3,506,140 |
| 2024-12-05 | 201.00 | 206.00 | 196.00 | 197.00 | 191.26 | 8,518,378 |
| 2024-12-04 | 192.00 | 198.50 | 190.50 | 197.00 | 191.26 | 5,881,431 |
| 2024-12-03 | 195.00 | 196.50 | 190.00 | 192.00 | 186.41 | 4,673,292 |
| 2024-12-02 | 187.00 | 193.00 | 185.00 | 191.50 | 185.92 | 4,255,597 |
| 2024-11-29 | 182.00 | 187.00 | 180.50 | 185.50 | 180.10 | 2,463,540 |
| 2024-11-28 | 186.00 | 187.00 | 180.50 | 183.50 | 178.15 | 3,582,657 |
| 2024-11-27 | 190.50 | 192.50 | 186.50 | 186.50 | 181.07 | 2,820,261 |
| 2024-11-26 | 192.50 | 196.50 | 190.00 | 191.00 | 185.44 | 5,632,876 |
| 2024-11-25 | 192.50 | 196.50 | 191.50 | 193.00 | 187.38 | 5,795,085 |
| 2024-11-22 | 192.50 | 199.00 | 191.00 | 191.00 | 185.44 | 13,446,388 |
| 2024-11-21 | 175.00 | 192.00 | 175.00 | 188.50 | 183.01 | 10,251,858 |
| 2024-11-20 | 179.00 | 179.00 | 174.50 | 175.50 | 170.39 | 2,573,958 |
| 2024-11-19 | 176.50 | 178.00 | 175.50 | 177.50 | 172.33 | 1,981,392 |
| 2024-11-18 | 181.50 | 183.50 | 176.00 | 176.50 | 171.36 | 3,510,056 |
| 2024-11-15 | 181.50 | 186.50 | 180.50 | 182.00 | 176.70 | 8,744,397 |
| 2024-11-14 | 176.00 | 180.50 | 173.00 | 180.00 | 174.76 | 6,944,584 |
| 2024-11-13 | 172.00 | 179.00 | 171.00 | 177.50 | 172.33 | 6,391,900 |
| 2024-11-12 | 176.50 | 178.00 | 172.50 | 172.50 | 167.47 | 8,333,257 |
| 2024-11-11 | 182.00 | 183.50 | 177.50 | 180.00 | 174.76 | 5,455,689 |
| 2024-11-08 | 189.50 | 190.00 | 181.00 | 181.50 | 176.21 | 11,968,389 |
| 2024-11-07 | 188.50 | 189.50 | 187.00 | 188.50 | 183.01 | 4,165,721 |
| 2024-11-06 | 190.00 | 193.00 | 187.50 | 188.50 | 183.01 | 4,354,427 |
| 2024-11-05 | 189.00 | 191.50 | 187.00 | 190.00 | 184.46 | 1,685,940 |
| 2024-11-04 | 188.00 | 190.50 | 186.00 | 189.00 | 183.49 | 2,281,975 |
| 2024-11-01 | 185.00 | 188.50 | 183.00 | 188.00 | 182.52 | 4,379,884 |
| 2024-10-30 | 194.00 | 195.00 | 188.00 | 188.50 | 183.01 | 3,446,479 |
| 2024-10-29 | 195.00 | 195.50 | 190.50 | 194.00 | 188.35 | 2,456,902 |
| 2024-10-28 | 197.50 | 201.50 | 194.50 | 195.00 | 189.32 | 3,291,930 |
| 2024-10-25 | 199.00 | 200.00 | 195.50 | 198.00 | 192.23 | 2,519,250 |
| 2024-10-24 | 201.00 | 201.00 | 196.50 | 198.00 | 192.23 | 2,229,890 |
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.