Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	51.800	52.000	50.100	51.800	51.800	41,000
2026-07-20	49.400	50.800	48.400	50.400	50.400	40,000
2026-07-17	50.000	50.600	49.100	50.500	50.500	23,000
2026-07-16	52.300	52.300	50.300	50.600	50.600	8,050
2026-07-15	50.000	51.000	49.900	50.800	50.800	18,000
2026-07-14	51.000	51.000	49.200	50.000	50.000	43,038
2026-07-13	50.800	51.800	50.100	51.800	51.800	38,000
2026-07-10	51.200	51.200	51.200	51.200	51.200	0
2026-07-09	51.300	52.300	51.000	51.200	51.200	23,067
2026-07-08	51.600	52.900	51.500	52.900	52.900	14,100
2026-07-07	54.100	54.100	52.100	52.100	52.100	21,033
2026-07-06	53.800	54.200	53.400	54.200	54.200	22,000
2026-07-03	53.400	53.900	53.000	53.800	53.800	6,000
2026-07-02	52.100	53.500	52.100	53.400	53.400	15,000
2026-07-01	52.500	53.700	52.000	53.700	53.700	25,000
2026-06-30	52.000	52.800	50.500	52.500	52.500	64,000
2026-06-29	54.000	54.000	52.000	52.000	52.000	62,051
2026-06-26	55.000	55.000	52.800	53.100	53.100	84,012
2026-06-25	56.500	56.500	55.100	55.400	55.400	88,220
2026-06-24	57.100	58.200	56.000	56.900	56.900	66,183
2026-06-23	57.200	59.000	57.200	57.400	57.400	70,050
2026-06-22	58.800	60.000	58.400	59.800	57.026	78,010
2026-06-18	59.300	59.600	58.200	58.600	55.882	46,000
2026-06-17	59.200	59.400	57.500	59.200	56.454	176,000
2026-06-16	62.300	62.300	59.700	60.300	57.503	77,000
2026-06-15	62.000	63.700	60.500	60.500	57.694	166,474
2026-06-12	61.000	62.400	61.000	62.000	59.124	103,000
2026-06-11	57.900	61.000	57.400	60.800	57.980	111,038
2026-06-10	59.500	59.600	57.900	57.900	55.215	88,000
2026-06-09	58.400	59.500	58.300	58.900	56.168	156,159
2026-06-08	55.600	59.300	55.600	58.500	55.787	86,000
2026-06-05	60.800	60.800	59.300	60.100	57.312	79,000
2026-06-04	62.200	62.900	60.800	61.000	58.171	111,020
2026-06-03	59.300	64.200	59.300	62.200	59.315	310,000
2026-06-02	59.300	59.600	58.700	59.100	56.359	36,000
2026-06-01	59.100	60.900	59.100	59.700	56.931	92,200
2026-05-29	59.000	60.300	59.000	59.300	56.550	76,000
2026-05-28	59.300	60.000	57.500	58.300	55.596	69,005
2026-05-27	60.200	60.200	58.400	59.000	56.263	109,000
2026-05-26	63.000	63.000	59.000	60.100	57.312	219,021
2026-05-25	62.800	63.100	61.500	62.400	59.506	127,090
2026-05-22	61.300	62.600	60.800	61.500	58.648	198,000
2026-05-21	61.500	61.900	60.500	60.500	57.694	67,400
2026-05-20	61.300	61.800	60.300	60.600	57.789	88,038
2026-05-19	61.100	61.200	59.500	60.500	57.694	57,010
2026-05-18	58.200	63.000	58.000	61.100	58.266	147,000
2026-05-15	58.300	60.100	58.300	59.300	56.550	180,046
2026-05-14	57.500	59.300	56.200	58.300	55.596	128,005
2026-05-13	58.000	58.100	57.500	57.500	54.833	42,040
2026-05-12	58.700	58.700	57.600	58.400	55.691	120,020
2026-05-11	60.000	60.800	59.000	59.000	56.263	173,310
2026-05-08	58.900	60.400	58.500	59.500	56.740	151,059
2026-05-07	58.800	59.400	58.300	58.600	55.882	81,237
2026-05-06	59.400	59.900	58.800	59.000	56.263	74,002
2026-05-05	60.600	60.600	59.300	59.700	56.931	62,000
2026-05-04	57.400	61.600	57.400	60.100	57.312	152,238
2026-04-30	58.300	59.600	57.900	58.100	55.405	62,131
2026-04-29	57.200	59.100	57.000	58.600	55.882	98,002
2026-04-28	56.800	58.300	56.800	57.100	54.452	25,110
2026-04-27	58.200	58.200	55.800	57.400	54.738	66,788

← NewerPage 2 of 21 · 1,218 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.