Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	53.300	54.500	53.300	54.500	38.163	42,700
2022-11-01	53.000	53.100	52.900	53.000	37.112	19,520
2022-10-31	53.000	57.800	52.900	57.800	40.474	68,320
2022-10-28	52.100	52.600	52.100	52.600	36.832	2,440
2022-10-27	53.200	53.400	52.600	52.600	36.832	46,360
2022-10-26	53.100	53.100	52.900	53.000	37.112	30,500
2022-10-25	52.700	53.000	52.600	53.000	37.112	28,060
2022-10-24	53.000	53.200	52.800	52.800	36.972	120,780
2022-10-21	52.400	54.300	52.400	52.800	36.972	67,100
2022-10-20	52.900	53.800	52.400	53.800	37.673	47,580
2022-10-19	52.700	54.000	52.500	54.000	37.813	129,320
2022-10-18	52.800	53.000	52.500	52.500	36.762	209,840
2022-10-17	52.000	52.900	51.600	52.900	37.043	118,340
2022-10-14	52.000	52.800	52.000	52.000	36.412	78,080
2022-10-13	53.800	53.800	51.400	51.400	35.992	302,560
2022-10-12	54.200	54.700	53.300	54.700	38.303	47,580
2022-10-11	56.400	57.200	54.500	55.400	38.793	244,000
2022-10-07	54.000	54.300	54.000	54.200	37.953	37,820
2022-10-06	53.500	54.000	53.000	54.000	37.813	86,620
2022-10-05	52.100	53.500	51.300	53.500	37.463	23,180
2022-10-04	51.900	52.100	51.100	52.100	36.482	18,300
2022-10-03	51.900	51.900	51.100	51.100	35.782	4,880
2022-09-30	50.700	51.800	50.500	51.800	36.272	17,080
2022-09-29	51.400	51.400	50.700	50.800	35.572	36,600
2022-09-28	51.300	52.000	50.000	51.800	36.272	48,800
2022-09-27	52.600	52.600	51.500	52.500	36.762	19,520
2022-09-26	52.500	52.800	51.200	52.600	36.832	26,840
2022-09-23	54.500	54.500	53.000	54.300	38.023	14,640
2022-09-22	54.500	55.000	54.500	54.500	38.163	12,200
2022-09-21	55.500	55.500	54.500	55.300	38.723	19,520
2022-09-20	55.900	55.900	55.900	55.900	39.143	4,880
2022-09-19	56.700	57.300	55.400	55.900	39.143	14,640
2022-09-16	56.400	57.500	55.400	57.500	40.264	10,980
2022-09-15	56.800	59.200	56.800	57.500	40.264	45,140
2022-09-14	56.000	57.000	56.000	57.000	39.913	12,200
2022-09-13	55.700	57.700	55.700	56.900	39.843	96,380
2022-09-12	54.500	55.900	54.500	55.700	39.003	119,560
2022-09-08	53.300	53.400	53.000	53.400	37.393	13,420
2022-09-07	52.200	52.500	52.000	52.500	36.762	43,920
2022-09-06	53.000	53.500	52.700	52.800	36.972	90,280
2022-09-05	54.000	54.000	53.000	53.500	37.463	45,140
2022-09-02	53.500	54.300	53.500	53.600	37.533	30,500
2022-09-01	54.000	54.000	53.000	53.400	37.393	21,960
2022-08-31	53.000	54.000	53.000	54.000	37.813	25,620
2022-08-30	52.400	53.000	52.400	53.000	37.112	12,200
2022-08-29	52.000	52.800	52.000	52.500	36.762	8,540
2022-08-26	53.100	53.400	53.000	53.200	37.253	24,400
2022-08-25	53.500	53.900	53.100	53.100	37.183	68,320
2022-08-24	53.000	54.800	53.000	53.500	37.463	59,780
2022-08-23	52.000	53.000	52.000	53.000	37.112	36,600
2022-08-22	53.000	53.000	52.900	52.900	37.043	8,540
2022-08-19	51.900	53.000	51.900	53.000	37.112	109,800
2022-08-18	51.500	51.900	51.000	51.700	36.202	28,060
2022-08-17	53.100	53.100	51.600	52.000	36.412	65,880
2022-08-16	50.200	52.500	50.200	51.900	36.342	67,100
2022-08-15	49.800	50.700	49.500	50.200	35.152	69,540
2022-08-12	49.500	49.600	48.700	49.500	34.662	15,860
2022-08-11	48.900	49.500	48.900	49.100	34.382	19,520
2022-08-10	50.000	50.000	49.500	49.900	34.942	21,960
2022-08-09	50.000	50.400	49.900	50.100	35.082	30,500

← NewerPage 17 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.