Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	44.500	45.250	44.300	45.250	40.158	25,000
2024-05-02	44.400	44.700	44.150	44.600	39.582	9,000
2024-04-30	45.300	45.300	44.300	44.900	39.848	14,000
2024-04-29	44.500	44.500	44.000	44.250	39.271	12,000
2024-04-26	44.600	44.900	44.600	44.900	39.848	2,000
2024-04-25	44.950	44.950	44.450	44.850	39.803	4,000
2024-04-24	44.050	44.950	44.000	44.950	39.892	7,000
2024-04-23	45.050	45.050	44.000	44.000	39.049	10,000
2024-04-22	45.150	45.150	45.150	45.150	40.070	0
2024-04-19	44.200	45.150	44.150	45.150	40.070	5,000
2024-04-18	44.000	44.450	44.000	44.400	39.404	4,000
2024-04-17	45.300	45.300	44.900	44.900	39.848	13,000
2024-04-16	45.350	45.450	44.900	45.450	40.336	8,000
2024-04-15	45.500	45.600	45.350	45.600	40.469	4,000
2024-04-12	45.750	45.750	45.750	45.750	40.602	1,000
2024-04-11	45.950	46.100	45.750	45.750	40.602	5,000
2024-04-10	46.000	46.050	45.900	45.950	40.780	10,000
2024-04-09	44.050	46.100	44.050	46.000	40.824	34,000
2024-04-08	45.050	45.050	44.050	44.800	39.759	16,000
2024-04-03	44.600	44.600	44.600	44.600	39.582	1,000
2024-04-02	44.500	44.500	44.400	44.450	39.448	11,000
2024-04-01	44.200	44.700	44.200	44.500	39.493	4,000
2024-03-29	45.100	45.100	45.050	45.050	39.981	3,000
2024-03-28	44.950	44.950	44.950	44.950	39.892	1,000
2024-03-27	44.700	44.700	44.700	44.700	39.670	2,000
2024-03-26	42.300	42.300	42.300	42.300	37.540	0
2024-03-25	42.300	42.300	42.300	42.300	37.540	0
2024-03-22	42.500	42.600	42.300	42.300	37.540	31,000
2024-03-21	42.600	42.600	42.400	42.400	37.629	6,000
2024-03-20	42.500	42.700	42.300	42.700	37.895	9,000
2024-03-19	42.650	42.650	42.200	42.200	37.452	21,000
2024-03-18	42.800	42.800	42.800	42.800	37.984	0
2024-03-15	43.250	43.250	42.750	42.800	37.984	36,000
2024-03-14	43.750	43.750	43.500	43.500	38.605	19,000
2024-03-13	43.750	43.750	43.750	43.750	38.827	0
2024-03-12	43.500	43.850	43.500	43.750	38.827	17,000
2024-03-11	42.900	44.800	42.900	44.050	39.093	10,000
2024-03-08	44.900	44.900	42.500	42.750	37.940	66,000
2024-03-07	46.000	46.000	45.000	45.050	39.981	17,000
2024-03-06	45.400	45.500	45.300	45.300	40.203	8,000
2024-03-05	45.700	45.700	44.900	45.400	40.292	25,000
2024-03-04	45.700	46.350	45.650	45.700	40.558	18,000
2024-03-01	46.100	46.400	45.700	46.400	41.179	43,000
2024-02-29	46.400	46.400	45.900	46.400	41.179	11,000
2024-02-27	46.000	46.500	46.000	46.500	41.268	3,000
2024-02-26	47.000	47.000	46.000	46.000	40.824	8,000
2024-02-23	45.800	46.000	45.650	46.000	40.824	23,000
2024-02-22	45.500	45.650	45.500	45.650	40.513	11,000
2024-02-21	45.550	45.600	45.500	45.600	40.469	12,000
2024-02-20	45.850	45.850	45.500	45.500	40.380	35,000
2024-02-19	45.800	46.000	45.600	45.950	40.780	20,000
2024-02-16	45.800	46.900	45.500	45.500	40.380	14,000
2024-02-15	45.900	45.900	45.800	45.800	40.646	13,000
2024-02-05	46.300	46.900	45.900	45.900	40.735	25,000
2024-02-02	46.500	46.800	46.300	46.300	41.090	32,000
2024-02-01	46.450	46.500	46.450	46.450	41.223	7,000
2024-01-31	46.450	46.450	46.400	46.450	41.223	8,000
2024-01-30	46.350	46.700	46.350	46.700	41.445	6,000
2024-01-29	46.500	46.600	46.500	46.500	41.268	7,000
2024-01-26	46.650	46.650	46.500	46.500	41.268	6,000

← NewerPage 11 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.