Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	55.000	56.800	55.000	55.400	38.793	18,300
2023-02-06	55.500	56.300	55.000	55.000	38.513	6,100
2023-02-03	55.200	55.600	55.000	55.600	38.933	6,100
2023-02-02	55.500	55.500	54.800	55.400	38.793	21,960
2023-02-01	54.100	56.500	53.700	55.500	38.863	40,260
2023-01-31	54.500	55.300	53.800	53.900	37.743	25,620
2023-01-30	55.000	55.000	54.500	54.500	38.163	13,420
2023-01-17	55.800	55.800	55.400	55.400	38.793	8,540
2023-01-16	54.400	54.400	54.400	54.400	38.093	0
2023-01-13	53.300	54.400	53.300	54.400	38.093	6,100
2023-01-12	53.600	54.500	53.600	53.600	37.533	46,360
2023-01-11	53.600	53.600	53.600	53.600	37.533	3,660
2023-01-10	54.000	54.700	53.900	53.900	37.743	26,840
2023-01-09	54.000	54.900	53.000	54.000	37.813	140,300
2023-01-06	55.700	56.800	55.700	56.500	39.563	18,300
2023-01-05	55.800	56.800	55.800	56.300	39.423	19,520
2023-01-04	55.600	56.300	55.500	56.300	39.423	19,520
2023-01-03	55.500	56.500	55.000	55.400	38.793	15,860
2022-12-30	56.500	56.500	55.600	55.600	38.933	26,840
2022-12-29	56.000	56.000	55.500	55.500	38.863	26,840
2022-12-28	56.200	57.000	56.000	56.200	39.353	13,420
2022-12-27	57.000	57.400	57.000	57.300	40.124	15,860
2022-12-26	56.800	57.400	56.700	56.700	39.703	18,300
2022-12-23	55.300	56.400	55.300	56.400	39.493	9,760
2022-12-22	56.800	56.800	55.800	55.800	39.073	4,880
2022-12-21	55.700	56.300	55.700	55.700	39.003	26,840
2022-12-20	57.000	57.100	55.100	56.000	39.213	50,020
2022-12-19	58.100	58.100	57.300	57.300	40.124	18,300
2022-12-16	57.500	58.100	56.900	58.100	40.684	37,820
2022-12-15	58.600	59.300	57.400	59.300	41.524	34,160
2022-12-14	58.400	59.200	58.300	58.600	41.034	41,480
2022-12-13	58.600	58.800	58.600	58.800	41.174	25,620
2022-12-12	59.200	59.200	58.700	58.800	41.174	24,400
2022-12-09	60.400	60.400	59.200	59.400	41.594	86,620
2022-12-08	61.000	62.300	60.000	60.500	42.364	174,460
2022-12-07	57.200	57.300	57.000	57.300	40.124	28,060
2022-12-06	58.000	58.000	57.100	57.600	40.334	17,080
2022-12-05	57.500	57.900	57.400	57.500	40.264	32,940
2022-12-02	57.000	57.300	56.500	57.300	40.124	39,040
2022-12-01	57.700	57.700	57.200	57.400	40.194	20,740
2022-11-30	57.000	57.900	57.000	57.700	40.404	29,280
2022-11-29	56.500	57.000	56.500	56.500	39.563	9,760
2022-11-28	55.800	56.000	55.800	55.900	39.143	13,420
2022-11-25	56.600	56.600	56.200	56.200	39.353	18,300
2022-11-24	56.300	57.000	55.900	56.700	39.703	57,340
2022-11-23	56.200	57.200	56.200	56.700	39.703	29,280
2022-11-22	56.300	56.300	56.000	56.200	39.353	28,060
2022-11-21	56.200	56.300	55.700	56.300	39.423	42,700
2022-11-18	57.400	57.400	56.200	56.200	39.353	25,620
2022-11-17	56.300	56.500	55.700	56.500	39.563	35,380
2022-11-16	56.800	57.400	56.100	56.400	39.493	90,280
2022-11-15	59.000	59.000	57.000	57.500	40.264	118,340
2022-11-14	59.300	59.600	58.700	59.000	41.314	29,280
2022-11-11	58.900	59.500	58.500	59.300	41.524	161,040
2022-11-10	58.500	60.300	57.500	58.900	41.244	395,280
2022-11-09	55.700	59.700	55.400	59.700	41.804	378,200
2022-11-08	54.400	55.000	54.300	54.300	38.023	70,760
2022-11-07	54.900	55.900	54.300	54.400	38.093	76,860
2022-11-04	54.500	54.500	54.200	54.300	38.023	61,000
2022-11-03	53.000	54.500	53.000	54.500	38.163	40,260

← NewerPage 16 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.