Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	50.000	50.500	49.600	50.000	35.012	41,480
2022-08-05	48.600	50.200	48.200	49.950	34.977	68,320
2022-08-04	49.800	49.800	47.800	48.800	34.172	109,800
2022-08-03	46.350	46.500	45.800	46.200	32.351	28,060
2022-08-02	46.500	46.500	46.500	46.500	32.561	6,100
2022-08-01	46.700	46.750	46.500	46.700	32.701	24,400
2022-07-29	45.700	46.450	45.700	46.400	32.491	30,500
2022-07-28	46.150	46.150	45.500	45.700	32.001	31,720
2022-07-27	44.650	45.650	44.400	45.050	31.546	45,140
2022-07-26	45.800	45.800	45.350	45.400	31.791	10,980
2022-07-25	45.650	46.200	45.200	46.200	32.351	31,720
2022-07-22	46.100	46.600	45.850	46.400	32.491	84,180
2022-07-21	46.100	46.550	45.500	46.550	32.596	34,160
2022-07-20	45.600	46.100	45.150	45.850	32.106	32,940
2022-07-19	44.900	46.300	44.800	46.300	32.421	25,620
2022-07-18	45.550	46.000	44.850	45.900	32.141	14,640
2022-07-15	45.500	45.950	45.500	45.950	32.176	4,880
2022-07-14	43.500	45.000	43.500	45.000	31.511	7,320
2022-07-13	44.600	45.000	44.000	44.700	31.301	8,540
2022-07-12	44.900	44.900	43.200	44.500	31.160	14,640
2022-07-11	44.800	45.450	44.500	44.900	31.441	14,640
2022-07-08	45.400	46.350	44.550	45.900	32.141	12,200
2022-07-07	43.400	44.550	43.000	44.550	31.196	30,500
2022-07-06	43.000	43.400	42.750	43.400	30.390	17,080
2022-07-05	43.800	44.400	42.700	44.100	30.880	37,820
2022-07-04	44.650	44.650	41.500	44.450	31.125	20,740
2022-07-01	44.700	44.700	42.000	43.000	30.110	21,960
2022-06-30	45.500	45.500	44.500	45.200	31.651	58,560
2022-06-29	45.950	46.250	45.450	45.700	32.001	52,460
2022-06-28	46.000	46.000	45.000	45.950	32.176	69,540
2022-06-27	48.500	49.250	48.500	49.250	32.386	52,460
2022-06-24	49.200	49.250	48.400	48.500	31.893	45,140
2022-06-23	48.950	48.950	48.500	48.500	31.893	30,500
2022-06-22	49.550	49.800	48.800	49.550	32.583	18,300
2022-06-21	49.550	49.800	49.550	49.800	32.748	6,100
2022-06-20	49.000	49.550	48.800	49.550	32.583	15,860
2022-06-17	49.600	49.850	48.650	49.850	32.781	24,400
2022-06-16	50.900	50.900	49.900	49.900	32.813	39,040
2022-06-15	50.500	50.700	50.000	50.300	33.076	23,180
2022-06-14	49.600	50.600	49.600	50.500	33.208	36,600
2022-06-13	50.800	50.800	49.500	50.500	33.208	20,740
2022-06-10	50.800	51.200	49.550	51.200	33.668	29,280
2022-06-09	51.000	51.200	50.000	51.100	33.602	13,420
2022-06-08	50.000	50.800	49.700	50.800	33.405	8,540
2022-06-07	49.850	50.300	49.850	50.300	33.076	25,620
2022-06-06	48.550	49.900	48.300	49.850	32.781	24,400
2022-06-02	50.000	50.000	49.000	49.950	32.846	20,740
2022-06-01	48.300	49.950	48.300	49.850	32.781	15,860
2022-05-31	48.900	49.500	48.800	49.500	32.550	12,200
2022-05-30	48.500	49.650	48.500	49.650	32.649	7,320
2022-05-27	50.000	50.000	48.550	48.550	31.926	6,100
2022-05-26	48.250	48.900	47.600	48.900	32.156	43,920
2022-05-25	48.650	49.100	48.000	49.100	32.287	75,640
2022-05-24	49.000	49.800	48.350	49.800	32.748	21,960
2022-05-23	49.400	49.400	49.400	49.400	32.485	0
2022-05-20	49.900	50.000	49.200	49.400	32.485	35,380
2022-05-19	50.000	50.000	49.150	49.900	32.813	21,960
2022-05-18	50.600	50.600	50.400	50.400	33.142	14,640
2022-05-17	50.900	50.900	50.800	50.800	33.405	7,320
2022-05-16	49.600	51.800	49.600	50.400	33.142	9,760

← NewerPage 18 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.