Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	58.400	58.700	57.800	58.000	38.140	47,580
2022-02-11	59.500	60.000	57.900	59.700	39.258	107,360
2022-02-10	60.500	60.500	58.700	59.800	39.323	209,840
2022-02-09	59.800	62.200	59.700	61.800	40.639	132,980
2022-02-08	57.900	60.500	57.900	59.500	39.126	92,720
2022-02-07	57.500	58.100	57.300	58.000	38.140	59,780
2022-01-26	56.700	58.300	56.700	57.300	37.679	69,540
2022-01-25	58.000	59.100	56.400	56.700	37.285	191,540
2022-01-24	60.900	60.900	56.200	58.900	38.732	400,160
2022-01-21	62.800	64.000	62.100	62.100	40.836	157,380
2022-01-20	67.400	67.400	62.800	64.700	42.546	196,420
2022-01-19	60.800	65.400	60.500	65.300	42.940	203,740
2022-01-18	63.000	64.700	62.100	62.500	41.099	80,520
2022-01-17	63.400	64.000	62.600	63.000	41.428	86,620
2022-01-14	65.300	65.300	60.500	63.800	41.954	273,280
2022-01-13	65.900	66.500	64.000	65.300	42.940	197,640
2022-01-12	68.000	69.600	66.700	66.800	43.926	337,940
2022-01-11	67.500	69.000	64.800	68.000	44.716	542,900
2022-01-10	61.500	67.500	60.400	67.500	44.387	524,600
2022-01-07	65.200	66.600	61.600	62.700	41.230	830,820
2022-01-06	65.400	71.300	64.500	66.600	43.795	1,448,140
2022-01-05	59.000	64.900	59.000	64.900	42.677	1,141,920
2022-01-04	59.900	61.400	58.100	59.000	38.797	318,420
2022-01-03	61.900	62.700	57.200	60.100	39.521	714,920
2021-12-30	53.200	58.100	53.200	58.100	38.206	627,080
2021-12-29	52.000	52.900	51.700	52.900	34.786	42,700
2021-12-28	52.000	52.000	51.200	52.000	34.194	42,700
2021-12-27	52.100	53.500	51.300	52.000	34.194	106,140
2021-12-24	53.900	53.900	51.800	52.600	34.589	125,660
2021-12-23	54.000	54.200	52.500	53.700	35.312	157,380
2021-12-22	53.600	54.600	52.800	53.700	35.312	150,060
2021-12-21	50.700	55.700	50.500	54.400	35.772	336,720
2021-12-20	50.300	52.700	50.200	50.800	33.405	89,060
2021-12-17	54.300	56.000	51.600	52.000	34.194	522,160
2021-12-16	50.300	54.600	49.950	54.600	35.904	633,180
2021-12-15	49.500	50.900	49.450	49.650	32.649	172,020
2021-12-14	54.000	54.000	49.400	49.650	32.649	363,560
2021-12-13	52.400	54.500	51.000	53.000	34.852	463,600
2021-12-10	54.100	56.900	52.500	53.500	35.181	1,029,680
2021-12-09	53.400	53.500	52.000	53.500	35.181	711,260
2021-12-08	44.550	48.650	44.550	48.650	31.991	586,820
2021-12-07	43.800	45.700	43.200	44.250	29.098	241,560
2021-12-06	42.050	42.400	42.000	42.400	27.881	43,920
2021-12-03	42.100	42.150	42.000	42.050	27.651	37,820
2021-12-02	42.200	42.600	42.200	42.600	28.013	20,740
2021-12-01	41.950	42.200	41.950	42.200	27.750	35,380
2021-11-30	41.000	42.400	41.000	42.000	27.618	25,620
2021-11-29	40.750	41.350	40.200	41.350	27.191	56,120
2021-11-26	41.800	41.800	41.350	41.700	27.421	39,040
2021-11-25	41.650	42.000	41.500	41.800	27.487	28,060
2021-11-24	43.900	43.900	41.500	42.100	27.684	15,860
2021-11-23	42.550	42.550	41.400	42.000	27.618	54,900
2021-11-22	42.800	42.900	42.300	42.750	28.112	61,000
2021-11-19	43.000	43.000	42.200	42.950	28.243	35,380
2021-11-18	43.000	43.400	42.300	42.950	28.243	46,360
2021-11-17	42.500	43.450	42.400	42.500	27.947	20,740
2021-11-16	43.350	43.500	42.650	42.900	28.210	47,580
2021-11-15	42.300	42.650	42.000	42.500	27.947	86,620
2021-11-12	43.700	43.700	42.300	42.300	27.816	39,040
2021-11-11	42.650	42.900	41.900	42.350	27.849	90,280

← NewerPage 20 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.