Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	48.700	48.700	48.300	48.400	42.954	12,000
2023-08-04	49.000	49.100	48.750	48.750	43.265	17,000
2023-08-02	49.150	49.150	49.100	49.100	43.575	10,000
2023-08-01	50.000	50.000	48.900	49.000	43.486	17,000
2023-07-31	47.800	50.100	47.750	48.550	43.087	20,000
2023-07-28	47.650	47.700	47.650	47.700	42.333	3,000
2023-07-27	47.300	47.300	47.300	47.300	41.978	0
2023-07-26	48.000	48.500	47.200	47.300	41.978	36,000
2023-07-25	48.150	48.150	48.100	48.100	42.688	10,000
2023-07-24	48.100	48.100	47.950	48.100	42.688	12,000
2023-07-21	48.500	48.500	48.000	48.100	42.688	30,000
2023-07-20	48.500	49.200	48.500	48.700	43.220	30,000
2023-07-19	49.500	49.500	48.700	48.750	43.265	34,000
2023-07-18	50.300	50.300	49.800	49.800	44.196	22,000
2023-07-17	50.200	50.800	50.200	50.800	45.084	27,000
2023-07-14	50.500	51.500	50.200	50.800	45.084	82,000
2023-07-13	60.600	61.500	60.600	61.500	44.738	123,220
2023-07-12	60.700	61.000	60.400	60.400	43.937	26,840
2023-07-11	61.000	61.000	59.600	60.700	44.156	25,620
2023-07-10	59.400	59.900	59.300	59.900	43.574	8,540
2023-07-07	59.500	60.000	59.200	59.900	43.574	10,980
2023-07-06	59.400	60.000	59.000	60.000	43.646	15,860
2023-07-05	60.000	61.000	60.000	60.000	43.646	35,380
2023-07-04	59.500	60.000	59.500	59.700	43.428	12,200
2023-07-03	59.900	61.000	59.200	59.300	43.137	18,300
2023-06-30	60.000	60.000	59.000	60.000	43.646	32,940
2023-06-29	60.000	60.000	60.000	60.000	43.646	4,880
2023-06-28	60.000	60.000	59.200	60.000	43.646	8,540
2023-06-27	59.300	59.300	59.000	59.000	42.919	17,080
2023-06-26	59.400	59.400	59.300	59.400	43.210	15,860
2023-06-21	59.800	59.800	59.800	59.800	43.501	0
2023-06-20	59.900	59.900	59.800	59.800	43.501	2,440
2023-06-19	60.400	60.400	59.800	59.800	43.501	12,200
2023-06-16	60.000	61.000	59.900	60.400	43.937	24,400
2023-06-15	59.500	60.000	59.500	59.800	43.501	82,960
2023-06-14	59.000	59.300	57.600	59.200	43.065	54,900
2023-06-13	59.300	59.600	58.800	59.300	43.137	104,920
2023-06-12	63.000	63.000	61.100	61.500	43.064	208,620
2023-06-09	62.700	63.500	61.700	62.100	43.485	135,420
2023-06-08	67.400	67.400	63.800	64.500	45.165	113,460
2023-06-07	61.500	62.100	61.500	61.800	43.275	68,320
2023-06-06	62.100	62.100	61.900	62.100	43.485	28,060
2023-06-05	62.700	62.800	62.300	62.600	43.835	37,820
2023-06-02	62.700	63.400	62.000	62.900	44.045	31,720
2023-06-01	62.500	63.300	62.500	62.700	43.905	30,500
2023-05-31	61.200	62.000	61.200	62.000	43.415	24,400
2023-05-30	61.400	61.600	61.100	61.200	42.854	20,740
2023-05-29	61.000	62.000	61.000	62.000	43.415	24,400
2023-05-26	61.200	61.300	61.000	61.000	42.714	45,140
2023-05-25	61.900	62.000	61.100	61.200	42.854	24,400
2023-05-24	61.700	61.900	61.600	61.900	43.345	14,640
2023-05-23	62.000	62.000	61.000	61.100	42.784	6,100
2023-05-22	60.900	61.000	60.200	60.600	42.434	35,380
2023-05-19	60.600	61.200	60.600	61.200	42.854	21,960
2023-05-18	61.000	61.900	61.000	61.800	43.275	24,400
2023-05-17	60.000	61.300	60.000	61.200	42.854	15,860
2023-05-16	59.500	60.000	59.200	59.700	41.804	29,280
2023-05-15	59.500	60.000	59.000	59.500	41.664	54,900
2023-05-12	59.600	61.400	59.400	60.000	42.014	30,500
2023-05-11	60.800	61.000	59.200	59.600	41.734	86,620

← NewerPage 14 of 21 · 1,220 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.