Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	46.700	46.700	46.550	46.550	41.312	16,000
2024-01-24	47.100	47.100	46.200	47.100	41.800	10,000
2024-01-23	46.600	46.600	46.500	46.500	41.268	4,000
2024-01-22	46.500	46.500	46.500	46.500	41.268	2,000
2024-01-19	46.250	46.500	46.250	46.350	41.135	12,000
2024-01-18	46.550	46.550	46.500	46.500	41.268	2,000
2024-01-17	47.000	47.000	46.500	47.000	41.711	18,000
2024-01-16	47.000	47.100	46.600	47.000	41.711	13,000
2024-01-15	46.950	47.000	46.700	47.000	41.711	23,000
2024-01-12	46.100	47.850	46.000	46.950	41.667	84,000
2024-01-11	46.300	46.350	46.200	46.200	41.001	8,000
2024-01-10	46.350	46.350	46.350	46.350	41.135	0
2024-01-09	46.500	46.500	46.350	46.350	41.135	2,000
2024-01-08	46.700	46.700	46.500	46.500	41.268	19,000
2024-01-05	46.250	46.700	46.250	46.700	41.445	14,000
2024-01-04	46.050	46.500	46.050	46.500	41.268	18,000
2024-01-03	46.650	46.650	46.400	46.450	41.223	17,000
2024-01-02	47.000	47.000	46.600	46.600	41.356	2,000
2023-12-29	46.500	46.750	46.350	46.750	41.490	8,000
2023-12-28	46.200	46.350	46.000	46.300	41.090	10,000
2023-12-27	46.750	46.800	46.550	46.700	41.445	9,000
2023-12-26	46.600	46.600	46.600	46.600	41.356	1,000
2023-12-25	46.550	46.550	46.500	46.500	41.268	3,000
2023-12-22	46.700	47.000	46.500	46.500	41.268	16,000
2023-12-21	46.150	46.500	46.150	46.500	41.268	9,000
2023-12-20	46.400	46.400	46.400	46.400	41.179	2,000
2023-12-19	46.650	46.700	46.150	46.500	41.268	33,000
2023-12-18	46.500	46.500	46.450	46.450	41.223	3,000
2023-12-15	46.150	46.450	46.150	46.450	41.223	7,000
2023-12-14	46.350	46.350	46.150	46.150	40.957	5,000
2023-12-13	46.350	46.450	46.350	46.450	41.223	3,000
2023-12-12	46.500	46.500	46.350	46.350	41.135	4,000
2023-12-11	46.800	46.800	46.500	46.500	41.268	13,000
2023-12-08	47.700	47.700	46.800	46.800	41.534	16,000
2023-12-07	46.650	46.750	46.650	46.750	41.490	3,000
2023-12-06	46.000	46.050	46.000	46.050	40.868	7,000
2023-12-05	46.800	46.800	46.000	46.300	41.090	14,000
2023-12-04	46.650	46.650	46.450	46.500	41.268	19,000
2023-12-01	45.850	46.500	45.850	46.450	41.223	15,000
2023-11-30	46.000	46.000	45.750	46.000	40.824	26,000
2023-11-29	45.750	45.800	45.750	45.800	40.646	5,000
2023-11-28	45.750	45.850	45.750	45.750	40.602	7,000
2023-11-27	45.800	46.000	45.600	45.600	40.469	24,000
2023-11-24	46.000	46.000	45.700	45.800	40.646	7,000
2023-11-23	45.650	45.650	45.600	45.600	40.469	2,000
2023-11-22	45.500	46.500	45.500	45.500	40.380	19,000
2023-11-21	44.750	45.500	44.750	45.400	40.292	5,000
2023-11-20	45.000	45.000	45.000	45.000	39.937	0
2023-11-17	44.500	45.000	44.500	45.000	39.937	7,000
2023-11-16	44.900	44.950	44.700	44.950	39.892	4,000
2023-11-15	44.650	44.900	44.600	44.850	39.803	12,000
2023-11-14	44.950	44.950	44.950	44.950	39.892	1,000
2023-11-13	44.950	44.950	44.950	44.950	39.892	1,000
2023-11-10	43.600	45.050	43.550	44.750	39.715	27,000
2023-11-09	45.000	45.000	44.050	44.050	39.093	16,000
2023-11-08	45.700	45.700	45.300	45.300	40.203	9,000
2023-11-07	45.750	45.750	45.650	45.650	40.513	11,000
2023-11-06	45.900	46.000	45.700	45.900	40.735	10,000
2023-11-03	45.850	45.900	45.850	45.900	40.735	10,000
2023-11-02	45.950	45.950	45.850	45.850	40.691	10,000

← NewerPage 12 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.