Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	47.100	49.000	47.100	49.000	32.221	7,320
2022-05-12	48.700	48.700	48.000	48.650	31.991	23,180
2022-05-11	48.100	49.500	48.100	48.700	32.024	4,880
2022-05-10	49.600	49.650	49.600	49.650	32.649	12,200
2022-05-09	49.000	49.650	48.600	49.650	32.649	26,840
2022-05-06	48.250	49.900	48.250	49.350	32.452	14,640
2022-05-05	48.400	48.400	46.800	48.250	31.728	3,660
2022-05-04	45.600	47.150	45.600	46.500	30.578	13,420
2022-05-03	48.350	48.350	47.100	47.100	30.972	3,660
2022-04-29	48.300	48.300	48.000	48.250	31.728	12,200
2022-04-28	48.200	48.250	47.150	48.250	31.728	3,660
2022-04-27	45.050	46.900	44.900	46.850	30.808	34,160
2022-04-26	48.000	48.000	45.500	46.050	30.282	37,820
2022-04-25	48.200	48.200	46.150	46.650	30.676	81,740
2022-04-22	50.000	50.000	49.850	49.850	32.781	28,060
2022-04-21	50.700	50.800	49.750	50.800	33.405	40,260
2022-04-20	50.500	50.800	49.750	50.700	33.339	9,760
2022-04-19	49.850	51.000	49.850	50.400	33.142	20,740
2022-04-18	49.800	50.900	49.750	49.850	32.781	29,280
2022-04-15	51.500	51.500	50.300	50.700	33.339	17,080
2022-04-14	51.500	51.500	51.500	51.500	33.865	7,320
2022-04-13	50.700	52.200	50.600	52.200	34.326	25,620
2022-04-12	50.000	52.000	49.100	50.700	33.339	74,420
2022-04-11	52.200	53.800	50.000	50.400	33.142	113,460
2022-04-08	53.700	54.200	51.700	53.300	35.049	163,480
2022-04-07	55.900	55.900	53.500	53.600	35.246	100,040
2022-04-06	57.000	57.000	55.200	55.800	36.693	35,380
2022-04-01	56.500	57.000	55.300	57.000	37.482	63,440
2022-03-31	56.600	58.000	56.600	57.300	37.679	36,600
2022-03-30	56.500	57.600	56.200	57.300	37.679	21,960
2022-03-29	57.200	57.300	56.500	56.500	37.153	42,700
2022-03-28	58.100	58.100	57.000	57.000	37.482	10,980
2022-03-25	56.600	58.300	55.900	58.200	38.271	108,580
2022-03-24	56.900	56.900	56.100	56.500	37.153	18,300
2022-03-23	57.000	57.000	55.700	56.200	36.956	52,460
2022-03-22	56.400	56.800	54.100	56.800	37.351	71,980
2022-03-21	56.100	57.300	56.100	56.300	37.022	46,360
2022-03-18	55.200	56.300	55.100	56.000	36.825	39,040
2022-03-17	56.300	56.300	55.600	55.900	36.759	35,380
2022-03-16	57.000	57.000	53.100	55.100	36.233	111,020
2022-03-15	59.500	60.800	54.900	55.600	36.562	412,360
2022-03-14	62.100	63.200	59.400	60.900	40.047	56,120
2022-03-11	62.400	62.400	60.700	61.500	40.441	32,940
2022-03-10	58.300	62.200	58.300	61.500	40.441	126,880
2022-03-09	56.200	57.000	56.000	57.000	37.482	63,440
2022-03-08	59.000	59.000	55.400	55.700	36.627	122,000
2022-03-07	62.000	62.000	58.200	59.400	39.060	67,100
2022-03-04	61.100	62.000	60.000	61.100	40.178	45,140
2022-03-03	62.300	63.200	61.000	61.700	40.573	32,940
2022-03-02	60.300	61.400	60.200	61.300	40.310	26,840
2022-03-01	61.000	61.000	59.700	60.900	40.047	52,460
2022-02-25	62.300	62.300	60.200	61.000	40.112	20,740
2022-02-24	63.300	63.300	59.200	61.000	40.112	140,300
2022-02-23	64.000	64.000	62.700	63.000	41.428	45,140
2022-02-22	64.500	64.500	63.100	64.400	42.348	111,020
2022-02-21	63.000	64.500	62.800	64.400	42.348	82,960
2022-02-18	61.500	64.500	61.400	63.800	41.954	170,800
2022-02-17	60.000	61.900	59.000	61.900	40.704	129,320
2022-02-16	59.100	60.500	59.100	59.600	39.192	29,280
2022-02-15	57.400	59.900	57.200	59.400	39.060	97,600

← NewerPage 19 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.