Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	59.400	59.400	56.700	58.200	55.501	81,000
2026-04-23	61.000	61.000	56.600	57.000	54.356	117,000
2026-04-22	58.800	59.000	58.400	58.900	56.168	56,100
2026-04-21	58.300	59.600	57.600	58.000	55.310	40,000
2026-04-20	58.800	59.800	58.100	58.100	55.405	84,150
2026-04-17	58.700	58.900	57.600	58.900	56.168	98,540
2026-04-16	58.000	58.000	57.300	57.700	55.024	36,040
2026-04-15	58.000	59.000	57.800	58.000	55.310	76,000
2026-04-14	57.000	58.200	56.700	58.000	55.310	131,002
2026-04-13	56.800	57.000	56.000	56.800	54.166	112,000
2026-04-10	59.800	59.800	56.000	56.400	53.784	428,075
2026-04-09	61.300	61.300	59.800	60.600	57.789	51,920
2026-04-08	59.300	60.600	59.200	60.300	57.503	84,600
2026-04-07	58.400	59.400	57.600	59.000	56.263	55,220
2026-04-02	59.200	59.500	57.700	58.000	55.310	68,050
2026-04-01	58.900	59.100	58.200	58.800	56.073	97,100
2026-03-31	60.800	61.200	58.000	58.100	55.405	202,105
2026-03-30	62.400	63.300	61.200	62.400	59.506	99,065
2026-03-27	63.000	64.000	62.000	63.600	60.650	56,386
2026-03-26	65.000	65.200	63.500	63.600	60.650	147,220
2026-03-25	66.600	66.600	63.500	64.500	61.508	202,000
2026-03-24	65.900	69.500	62.500	63.600	60.650	791,109
2026-03-23	59.400	65.300	58.600	65.300	62.271	507,309
2026-03-20	60.600	60.900	59.400	59.400	56.645	89,041
2026-03-19	60.100	60.900	59.200	60.100	57.312	80,000
2026-03-18	60.400	60.700	59.300	60.300	57.503	75,083
2026-03-17	61.300	63.400	59.300	60.100	57.312	162,015
2026-03-16	61.500	61.500	56.300	57.900	55.215	223,300
2026-03-13	61.300	61.800	60.000	60.200	57.408	58,106
2026-03-12	61.900	62.000	61.000	61.300	58.457	64,000
2026-03-11	61.000	62.300	60.600	62.300	59.410	111,147
2026-03-10	58.500	60.400	58.500	59.200	56.454	80,240
2026-03-09	57.100	58.200	56.000	57.000	54.356	154,000
2026-03-06	60.400	62.500	60.000	60.400	57.599	137,500
2026-03-05	64.500	66.300	60.300	60.300	57.503	153,313
2026-03-04	66.300	66.300	62.100	62.500	59.601	162,300
2026-03-03	70.600	72.700	66.500	66.500	63.416	729,206
2026-03-02	68.300	71.900	67.300	70.100	66.849	915,200
2026-02-26	66.700	70.000	66.700	67.500	64.369	510,050
2026-02-25	70.300	71.400	66.000	66.000	62.939	1,325,234
2026-02-24	65.400	65.400	65.400	65.400	62.367	148,007
2026-02-23	57.400	59.500	57.400	59.500	56.740	128,541
2026-02-11	54.900	55.700	52.600	54.100	51.591	274,032
2026-02-10	56.500	57.700	55.200	56.500	53.879	129,000
2026-02-09	54.500	56.000	54.300	55.500	52.926	58,227
2026-02-06	55.000	56.400	54.300	54.300	51.781	16,075
2026-02-05	55.000	55.400	53.700	53.900	51.400	73,000
2026-02-04	53.300	55.000	53.300	55.000	52.449	72,780
2026-02-03	54.000	54.400	52.200	53.300	50.828	58,000
2026-02-02	53.800	53.800	52.000	52.200	49.779	72,010
2026-01-30	55.000	55.000	54.200	54.300	51.781	33,010
2026-01-29	56.200	56.700	55.500	55.600	53.021	51,000
2026-01-28	56.900	57.000	55.500	56.100	53.498	33,000
2026-01-27	56.400	57.500	56.000	56.300	53.689	50,000
2026-01-26	56.600	56.800	55.800	56.300	53.689	39,352
2026-01-23	56.600	57.000	55.000	56.600	53.975	38,020
2026-01-22	55.400	57.000	55.400	56.600	53.975	80,006
2026-01-21	56.600	57.000	55.000	55.000	52.449	197,181
2026-01-20	57.000	59.500	57.000	57.500	54.833	84,262
2026-01-19	59.900	60.400	57.800	57.800	55.119	165,465

← NewerPage 3 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.