Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	47.500	47.500	47.500	47.500	42.871	0
2024-07-30	47.500	47.500	47.500	47.500	42.871	3,000
2024-07-29	47.000	47.000	46.500	47.000	42.420	21,000
2024-07-26	47.200	47.200	46.600	47.000	42.420	15,000
2024-07-23	47.000	47.500	47.000	47.150	42.555	8,000
2024-07-22	48.500	48.500	47.400	47.400	42.781	14,000
2024-07-19	47.950	47.950	47.700	47.700	43.052	15,000
2024-07-18	47.900	47.900	47.900	47.900	43.232	1,000
2024-07-17	48.500	48.500	47.900	47.900	43.232	8,000
2024-07-16	48.000	48.050	47.850	47.850	43.187	9,000
2024-07-15	48.100	48.100	48.100	48.100	43.413	2,000
2024-07-12	48.600	48.600	48.600	48.600	43.864	2,000
2024-07-11	48.800	48.800	48.600	48.600	43.864	8,000
2024-07-10	49.000	49.000	49.000	49.000	44.225	1,000
2024-07-09	49.000	49.000	48.450	48.850	44.090	9,000
2024-07-08	48.800	49.000	48.600	48.600	43.864	60,000
2024-07-05	48.800	48.850	48.500	48.850	44.090	22,000
2024-07-04	48.800	48.800	48.400	48.800	44.045	12,000
2024-07-03	48.000	48.800	48.000	48.800	44.045	19,000
2024-07-02	48.500	48.500	48.500	48.500	43.774	5,000
2024-07-01	48.050	48.500	48.050	48.500	43.774	12,000
2024-06-28	47.500	48.500	47.500	48.050	43.368	13,000
2024-06-27	47.750	47.750	46.700	47.500	42.871	31,000
2024-06-26	48.250	48.500	47.900	47.900	42.510	39,000
2024-06-25	48.400	48.400	48.250	48.250	42.821	7,000
2024-06-24	48.150	49.800	48.150	48.400	42.954	27,000
2024-06-21	48.250	48.300	47.950	48.000	42.599	20,000
2024-06-20	47.750	48.400	47.750	47.900	42.510	5,000
2024-06-19	48.500	48.500	48.500	48.500	43.043	5,000
2024-06-18	48.600	48.600	48.500	48.500	43.043	5,000
2024-06-17	48.500	48.500	48.500	48.500	43.043	6,000
2024-06-14	48.500	48.500	48.350	48.400	42.954	12,000
2024-06-13	48.850	48.900	48.800	48.800	43.309	7,000
2024-06-12	48.600	48.850	48.600	48.800	43.309	8,000
2024-06-11	49.000	49.300	48.600	48.600	43.131	19,000
2024-06-07	48.200	48.200	48.200	48.200	42.776	0
2024-06-06	48.200	48.200	48.200	48.200	42.776	0
2024-06-05	48.250	48.250	48.200	48.200	42.776	2,000
2024-06-04	48.050	48.400	48.050	48.400	42.954	2,000
2024-06-03	48.500	48.850	48.050	48.850	43.353	10,000
2024-05-31	49.000	49.000	48.450	48.450	42.998	5,000
2024-05-30	48.500	48.500	48.500	48.500	43.043	5,000
2024-05-29	47.750	48.800	47.750	48.800	43.309	4,000
2024-05-28	47.500	47.700	47.500	47.700	42.333	2,000
2024-05-27	48.700	48.700	47.500	47.500	42.155	14,000
2024-05-24	48.700	48.700	48.500	48.700	43.220	14,000
2024-05-23	49.100	49.100	48.500	48.700	43.220	21,000
2024-05-22	48.200	49.400	48.200	49.100	43.575	57,000
2024-05-21	47.750	48.250	47.750	48.200	42.776	23,000
2024-05-20	47.850	47.850	47.850	47.850	42.466	5,000
2024-05-17	48.000	48.150	47.850	47.850	42.466	13,000
2024-05-16	48.100	48.200	47.700	48.200	42.776	34,000
2024-05-15	47.400	47.900	47.050	47.900	42.510	19,000
2024-05-14	47.000	47.000	47.000	47.000	41.711	13,000
2024-05-13	46.800	48.200	46.500	47.000	41.711	36,000
2024-05-10	47.750	47.750	46.000	46.000	40.824	8,000
2024-05-09	46.100	46.100	46.100	46.100	40.913	2,000
2024-05-08	44.600	46.500	44.600	46.500	41.268	22,000
2024-05-07	45.000	45.000	44.650	45.000	39.937	4,000
2024-05-06	45.000	45.000	44.850	44.850	39.803	5,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	2.7737 TWD
2025-06-30	2.3000 TWD
2024-06-27	0.8000 TWD
2023-06-13	2.3000 TWD
2022-06-28	3.0000 TWD
2021-08-02	1.5000 TWD
2020-07-02	2.1496 TWD
2019-07-04	1.5354 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.