Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	46.000	46.000	46.000	46.000	40.824	0
2023-10-31	46.000	46.000	45.950	46.000	40.824	10,000
2023-10-30	46.700	46.700	45.600	46.500	41.268	18,000
2023-10-27	45.200	46.750	45.200	46.700	41.445	8,000
2023-10-26	44.600	44.650	44.600	44.650	39.626	8,000
2023-10-25	44.000	44.500	44.000	44.500	39.493	3,000
2023-10-24	43.800	43.800	43.800	43.800	38.872	2,000
2023-10-23	43.450	44.700	43.450	44.200	39.227	5,000
2023-10-20	44.150	44.250	44.100	44.200	39.227	7,000
2023-10-19	44.500	44.500	44.500	44.500	39.493	1,000
2023-10-18	44.500	44.500	44.500	44.500	39.493	1,000
2023-10-17	44.250	45.150	44.150	44.250	39.271	10,000
2023-10-16	44.150	44.200	44.150	44.150	39.182	12,000
2023-10-13	43.800	43.900	43.500	43.900	38.960	11,000
2023-10-12	44.850	44.850	43.800	43.800	38.872	6,000
2023-10-11	44.800	44.850	44.800	44.850	39.803	3,000
2023-10-06	45.000	45.000	45.000	45.000	39.937	5,000
2023-10-05	45.000	45.000	45.000	45.000	39.937	0
2023-10-04	44.950	45.000	44.950	45.000	39.937	5,000
2023-10-03	44.900	45.000	44.900	45.000	39.937	2,000
2023-10-02	45.000	45.200	45.000	45.100	40.025	2,000
2023-09-28	45.600	45.600	45.100	45.100	40.025	5,000
2023-09-27	45.500	45.500	45.500	45.500	40.380	1,000
2023-09-26	46.500	46.500	45.900	45.900	40.735	5,000
2023-09-25	44.500	45.000	44.500	45.000	39.937	4,000
2023-09-22	44.700	44.950	44.700	44.800	39.759	5,000
2023-09-21	45.000	45.000	44.700	44.700	39.670	5,000
2023-09-20	45.000	45.200	45.000	45.000	39.937	9,000
2023-09-19	45.000	45.100	45.000	45.000	39.937	5,000
2023-09-18	45.200	45.200	45.000	45.000	39.937	11,000
2023-09-15	46.150	46.150	45.950	46.000	40.824	12,000
2023-09-14	45.150	46.700	45.150	46.700	41.445	5,000
2023-09-13	45.150	45.150	45.150	45.150	40.070	3,000
2023-09-12	44.900	44.900	44.900	44.900	39.848	3,000
2023-09-11	45.400	45.400	44.950	45.000	39.937	7,000
2023-09-08	45.450	45.500	45.400	45.500	40.380	24,000
2023-09-07	45.650	45.800	45.650	45.800	40.646	2,000
2023-09-06	45.750	46.300	45.750	46.100	40.913	5,000
2023-09-05	46.750	46.750	45.100	45.600	40.469	10,000
2023-09-04	46.650	46.700	46.650	46.700	41.445	10,000
2023-09-01	46.500	46.800	46.500	46.800	41.534	13,000
2023-08-31	46.700	46.700	46.700	46.700	41.445	0
2023-08-30	46.500	46.700	46.500	46.700	41.445	6,000
2023-08-29	46.500	46.500	46.000	46.000	40.824	3,000
2023-08-28	46.050	46.500	46.000	46.200	41.001	14,000
2023-08-25	46.200	47.000	46.150	47.000	41.711	7,000
2023-08-24	46.500	47.000	46.450	47.000	41.711	7,000
2023-08-23	46.600	46.800	46.550	46.700	41.445	12,000
2023-08-22	47.250	48.500	47.100	48.500	43.043	28,000
2023-08-21	47.500	47.500	47.200	47.250	41.933	13,000
2023-08-18	50.900	50.900	47.300	47.500	42.155	25,000
2023-08-17	51.400	51.400	49.900	50.900	45.173	37,000
2023-08-16	47.000	47.000	47.000	47.000	41.711	15,000
2023-08-15	47.000	47.100	47.000	47.000	41.711	5,000
2023-08-14	46.000	46.000	45.000	46.000	40.824	21,000
2023-08-11	45.900	46.000	45.900	46.000	40.824	4,000
2023-08-10	46.000	46.100	45.500	45.500	40.380	24,000
2023-08-09	47.000	47.050	46.500	46.600	41.356	18,000
2023-08-08	48.000	48.000	47.500	47.500	42.155	15,000
2023-08-07	48.700	48.700	48.300	48.400	42.954	12,000

← NewerPage 13 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.