Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	62.300	62.300	59.000	60.800	42.574	167,140
2023-05-09	65.300	65.300	63.700	63.900	44.745	31,720
2023-05-08	66.000	66.000	65.100	65.100	45.585	26,840
2023-05-05	64.700	65.400	64.700	65.000	45.515	25,620
2023-05-04	64.000	65.000	64.000	64.600	45.235	126,880
2023-05-03	62.700	63.900	62.700	63.900	44.745	54,900
2023-05-02	62.400	63.100	62.400	63.100	44.185	52,460
2023-04-28	62.400	62.400	61.000	61.700	43.205	233,020
2023-04-27	64.000	64.000	62.000	62.600	43.835	140,300
2023-04-26	62.800	64.000	62.400	64.000	44.815	42,700
2023-04-25	65.700	65.700	62.500	63.000	44.115	150,060
2023-04-24	66.000	66.000	65.000	65.700	46.006	87,840
2023-04-21	66.400	66.400	66.000	66.000	46.216	40,260
2023-04-20	67.400	67.800	66.400	66.400	46.496	70,760
2023-04-19	68.500	68.600	67.500	67.600	47.336	96,380
2023-04-18	69.500	69.500	68.000	68.500	47.966	70,760
2023-04-17	68.500	69.200	67.900	69.200	48.456	148,840
2023-04-14	67.100	68.200	67.100	68.000	47.616	75,640
2023-04-13	66.600	68.800	66.300	67.500	47.266	76,860
2023-04-12	67.000	67.100	66.400	66.600	46.636	84,180
2023-04-11	67.600	67.800	67.000	67.300	47.126	36,600
2023-04-10	66.200	68.000	66.100	67.800	47.476	79,300
2023-04-07	66.400	66.400	66.000	66.100	46.286	50,020
2023-04-06	67.100	67.500	66.100	66.600	46.636	45,140
2023-03-31	65.800	66.500	65.800	66.500	46.566	15,860
2023-03-30	65.800	66.100	65.500	66.100	46.286	15,860
2023-03-29	65.200	66.000	65.100	65.500	45.865	41,480
2023-03-28	66.600	66.900	66.000	66.000	46.216	57,340
2023-03-27	67.800	67.800	66.600	67.000	46.916	50,020
2023-03-24	67.200	67.300	67.000	67.200	47.056	35,380
2023-03-23	67.700	67.700	66.500	67.700	47.406	71,980
2023-03-22	66.800	68.100	66.500	67.800	47.476	157,380
2023-03-21	65.800	66.100	65.500	66.100	46.286	61,000
2023-03-20	66.500	66.500	65.800	66.300	46.426	62,220
2023-03-17	65.700	66.500	65.700	66.100	46.286	12,200
2023-03-16	66.300	66.600	65.200	65.400	45.795	73,200
2023-03-15	66.100	67.000	66.000	66.200	46.356	85,400
2023-03-14	65.800	66.700	65.500	65.500	45.865	73,200
2023-03-13	66.600	66.700	64.500	66.200	46.356	141,520
2023-03-10	68.300	68.300	65.000	66.900	46.846	400,160
2023-03-09	71.000	71.000	69.300	69.700	48.806	106,140
2023-03-08	69.000	70.600	68.500	70.500	49.367	256,200
2023-03-07	69.900	70.100	68.000	69.600	48.736	370,880
2023-03-06	70.200	71.600	68.800	69.900	48.946	553,880
2023-03-03	66.500	69.900	66.000	68.500	47.966	358,680
2023-03-02	65.600	66.600	65.100	66.600	46.636	295,240
2023-03-01	64.200	67.700	63.000	65.500	45.865	882,060
2023-02-24	61.500	64.200	61.500	64.200	44.955	906,460
2023-02-23	57.300	58.400	56.500	58.400	40.894	98,820
2023-02-22	56.000	58.200	55.800	58.200	40.754	65,880
2023-02-21	55.900	56.700	55.800	56.700	39.703	39,040
2023-02-20	56.800	56.900	55.500	56.100	39.283	59,780
2023-02-17	55.000	55.500	55.000	55.200	38.653	79,300
2023-02-16	54.300	55.000	54.200	54.400	38.093	25,620
2023-02-15	54.000	55.300	54.000	54.200	37.953	30,500
2023-02-14	54.100	54.200	54.000	54.200	37.953	14,640
2023-02-13	54.500	54.500	54.000	54.000	37.813	29,280
2023-02-10	54.500	54.800	53.900	54.100	37.883	84,180
2023-02-09	55.000	55.000	52.500	55.000	38.513	104,920
2023-02-08	55.400	55.500	55.000	55.000	38.513	18,300

← NewerPage 15 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.