Gold Circuit Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 204.00 | 204.00 | 199.50 | 200.50 | 194.66 | 2,911,228 |
| 2024-10-22 | 201.00 | 203.00 | 198.00 | 203.00 | 197.09 | 6,021,626 |
| 2024-10-21 | 192.50 | 199.50 | 192.50 | 198.00 | 192.23 | 7,094,464 |
| 2024-10-18 | 196.00 | 196.50 | 189.00 | 191.50 | 185.92 | 3,906,445 |
| 2024-10-17 | 190.00 | 193.00 | 189.00 | 193.00 | 187.38 | 3,563,572 |
| 2024-10-16 | 186.50 | 189.50 | 185.50 | 189.50 | 183.98 | 2,556,328 |
| 2024-10-15 | 192.00 | 192.50 | 187.00 | 188.50 | 183.01 | 4,314,350 |
| 2024-10-14 | 186.50 | 190.50 | 185.00 | 190.50 | 184.95 | 3,918,704 |
| 2024-10-11 | 185.00 | 191.00 | 185.00 | 187.00 | 181.55 | 4,367,659 |
| 2024-10-09 | 190.50 | 191.50 | 185.00 | 185.00 | 179.61 | 6,081,485 |
| 2024-10-08 | 189.50 | 192.00 | 187.50 | 190.00 | 184.46 | 4,513,117 |
| 2024-10-07 | 190.50 | 195.00 | 190.00 | 193.50 | 187.86 | 2,875,799 |
| 2024-10-04 | 196.00 | 196.50 | 187.50 | 187.50 | 182.04 | 8,108,725 |
| 2024-10-01 | 200.50 | 201.50 | 196.50 | 197.00 | 191.26 | 3,374,185 |
| 2024-09-30 | 202.50 | 203.00 | 197.00 | 198.00 | 192.23 | 3,126,435 |
| 2024-09-27 | 206.00 | 208.00 | 203.00 | 204.00 | 198.06 | 4,050,185 |
| 2024-09-26 | 206.00 | 208.00 | 202.00 | 203.00 | 197.09 | 2,637,000 |
| 2024-09-25 | 203.50 | 209.00 | 203.00 | 207.00 | 200.97 | 4,137,165 |
| 2024-09-24 | 203.00 | 203.00 | 198.00 | 201.00 | 195.14 | 2,501,052 |
| 2024-09-23 | 204.50 | 205.50 | 201.50 | 202.00 | 196.11 | 2,816,092 |
| 2024-09-20 | 207.50 | 209.00 | 203.00 | 203.50 | 197.57 | 4,451,403 |
| 2024-09-19 | 199.00 | 205.50 | 199.00 | 205.00 | 199.03 | 2,504,078 |
| 2024-09-18 | 204.00 | 205.50 | 198.50 | 199.00 | 193.20 | 3,017,467 |
| 2024-09-16 | 203.50 | 206.50 | 203.00 | 205.50 | 199.51 | 2,566,900 |
| 2024-09-13 | 207.00 | 207.50 | 200.00 | 202.50 | 196.60 | 3,528,098 |
| 2024-09-12 | 203.50 | 207.50 | 203.00 | 205.00 | 199.03 | 4,008,583 |
| 2024-09-11 | 197.50 | 199.50 | 196.00 | 198.50 | 192.72 | 2,411,564 |
| 2024-09-10 | 206.00 | 207.00 | 192.00 | 196.50 | 190.78 | 7,864,132 |
| 2024-09-09 | 200.00 | 205.50 | 199.00 | 203.50 | 197.57 | 4,649,233 |
| 2024-09-06 | 206.50 | 209.00 | 202.50 | 204.50 | 198.54 | 5,345,045 |
| 2024-09-05 | 214.00 | 215.50 | 203.50 | 206.00 | 200.00 | 8,234,798 |
| 2024-09-04 | 210.00 | 218.00 | 203.50 | 210.50 | 204.37 | 11,210,098 |
| 2024-09-03 | 209.50 | 222.00 | 209.50 | 220.00 | 213.59 | 15,209,543 |
| 2024-09-02 | 213.50 | 216.00 | 209.00 | 209.00 | 202.91 | 4,220,213 |
| 2024-08-30 | 214.50 | 215.00 | 210.50 | 211.00 | 204.85 | 2,093,569 |
| 2024-08-29 | 206.00 | 214.00 | 205.00 | 213.50 | 207.28 | 3,266,494 |
| 2024-08-28 | 212.00 | 212.00 | 207.00 | 209.00 | 202.91 | 3,787,018 |
| 2024-08-27 | 208.50 | 212.00 | 208.50 | 211.00 | 204.85 | 2,562,813 |
| 2024-08-26 | 217.00 | 218.00 | 210.00 | 210.00 | 203.88 | 4,478,152 |
| 2024-08-23 | 209.50 | 217.00 | 209.00 | 216.00 | 209.71 | 2,959,293 |
| 2024-08-22 | 214.50 | 215.50 | 210.00 | 211.50 | 205.34 | 3,085,915 |
| 2024-08-21 | 213.00 | 214.50 | 211.50 | 213.50 | 207.28 | 3,435,138 |
| 2024-08-20 | 222.50 | 223.50 | 213.50 | 213.50 | 207.28 | 7,610,559 |
| 2024-08-19 | 217.50 | 221.50 | 216.00 | 221.00 | 214.56 | 10,555,322 |
| 2024-08-16 | 211.00 | 220.00 | 209.00 | 217.00 | 210.68 | 10,438,054 |
| 2024-08-15 | 207.00 | 209.50 | 205.00 | 206.50 | 200.48 | 3,170,853 |
| 2024-08-14 | 210.50 | 211.00 | 203.50 | 206.50 | 200.48 | 5,748,048 |
| 2024-08-13 | 210.00 | 213.00 | 206.50 | 207.50 | 201.45 | 6,047,373 |
| 2024-08-12 | 209.50 | 213.00 | 207.00 | 207.00 | 200.97 | 6,672,748 |
| 2024-08-09 | 222.00 | 223.00 | 207.50 | 208.00 | 201.94 | 12,810,833 |
| 2024-08-08 | 206.50 | 217.50 | 205.50 | 209.00 | 202.91 | 15,381,991 |
| 2024-08-07 | 194.00 | 207.00 | 191.50 | 207.00 | 200.97 | 9,884,282 |
| 2024-08-06 | 193.50 | 194.00 | 171.50 | 188.50 | 183.01 | 10,591,125 |
| 2024-08-05 | 197.50 | 197.50 | 187.00 | 187.00 | 181.55 | 6,652,907 |
| 2024-08-02 | 215.50 | 220.50 | 205.50 | 207.50 | 201.45 | 13,469,468 |
| 2024-08-01 | 226.00 | 232.50 | 223.00 | 228.00 | 221.36 | 14,706,810 |
| 2024-07-31 | 212.00 | 223.00 | 212.00 | 219.50 | 213.11 | 9,328,148 |
| 2024-07-30 | 204.50 | 215.00 | 201.50 | 215.00 | 208.74 | 5,930,609 |
| 2024-07-29 | 213.00 | 216.50 | 204.00 | 204.00 | 198.06 | 4,846,450 |
| 2024-07-26 | 204.00 | 212.00 | 202.50 | 210.00 | 203.88 | 5,315,940 |
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.