Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	60.900	62.800	60.500	60.500	57.694	56,005
2026-01-15	62.300	63.400	62.200	62.200	59.315	37,000
2026-01-14	64.800	64.800	61.600	61.600	58.743	126,786
2026-01-13	60.700	64.900	60.500	64.000	61.032	192,450
2026-01-12	58.400	62.800	58.400	60.400	57.599	117,235
2026-01-09	61.100	61.400	58.100	58.400	55.691	131,211
2026-01-08	60.200	61.000	58.200	60.900	58.075	132,000
2026-01-07	62.600	62.600	60.700	60.900	58.075	51,372
2026-01-06	61.800	62.300	59.800	61.800	58.934	161,556
2026-01-05	64.200	65.000	61.000	61.800	58.934	142,021
2026-01-02	64.600	64.600	62.800	63.600	60.650	145,028
2025-12-31	65.700	69.900	64.400	64.400	61.413	212,022
2025-12-30	66.900	70.000	65.000	65.700	62.653	360,470
2025-12-29	69.600	74.300	67.100	67.100	63.988	1,152,985
2025-12-26	62.800	67.600	62.600	67.600	64.465	642,977
2025-12-24	57.200	61.500	57.200	61.500	58.648	169,646
2025-12-23	57.300	59.500	57.300	57.500	54.833	164,046
2025-12-22	60.500	60.500	57.000	57.800	55.119	194,231
2025-12-19	61.600	61.600	58.300	59.200	56.454	255,322
2025-12-18	60.000	63.000	57.000	60.100	57.312	1,091,191
2025-12-17	56.600	58.400	54.900	58.400	55.691	611,135
2025-12-16	49.000	53.100	48.600	53.100	50.637	142,130
2025-12-15	47.350	48.300	47.300	48.300	46.060	19,000
2025-12-12	48.000	48.250	48.000	48.250	46.012	10,020
2025-12-11	47.650	49.100	47.500	48.400	46.155	27,000
2025-12-10	48.400	48.700	47.000	48.450	46.203	113,000
2025-12-09	48.950	48.950	47.900	48.700	46.441	88,339
2025-12-08	47.900	48.950	47.900	48.800	46.537	14,000
2025-12-05	48.550	48.650	48.550	48.650	46.394	5,000
2025-12-04	48.300	48.750	48.250	48.600	46.346	21,040
2025-12-03	48.100	48.500	48.100	48.200	45.964	17,000
2025-12-02	48.000	48.000	47.900	48.000	45.774	6,070
2025-12-01	47.650	48.050	47.650	48.000	45.774	18,000
2025-11-28	47.650	47.900	47.450	47.600	45.392	31,029
2025-11-27	47.400	47.900	47.400	47.900	45.678	33,340
2025-11-26	46.900	47.650	46.850	47.450	45.249	14,062
2025-11-25	47.600	47.600	46.850	46.850	44.677	17,030
2025-11-24	45.950	47.300	45.950	46.850	44.677	27,050
2025-11-21	47.600	48.500	46.000	46.300	44.153	82,013
2025-11-20	49.850	50.000	49.000	49.050	46.775	13,060
2025-11-19	49.100	50.000	48.600	50.000	47.681	23,115
2025-11-18	50.100	50.900	49.150	49.150	46.870	39,200
2025-11-17	54.200	54.200	50.000	50.000	47.681	226,054
2025-11-14	55.400	55.900	54.100	54.100	51.591	17,204
2025-11-13	58.900	58.900	55.000	55.400	52.830	56,150
2025-11-12	56.700	59.400	56.700	57.500	54.833	52,000
2025-11-11	58.500	60.000	56.800	58.300	55.596	117,378
2025-11-10	58.400	58.500	55.100	58.500	55.787	160,229
2025-11-07	56.200	60.000	55.200	57.400	54.738	357,491
2025-11-06	59.000	61.000	54.200	54.800	52.258	699,024
2025-11-05	53.200	58.700	52.900	58.700	55.977	806,551
2025-11-04	51.000	53.400	50.000	53.400	50.923	392,422
2025-11-03	49.000	49.000	48.600	48.600	46.346	12,000
2025-10-31	49.600	49.950	48.500	48.700	46.441	23,030
2025-10-30	50.600	50.900	49.850	50.000	47.681	31,007
2025-10-29	49.450	51.000	49.450	50.000	47.681	29,001
2025-10-28	50.600	52.000	49.950	50.100	47.776	88,050
2025-10-27	51.100	51.200	50.600	50.600	48.253	9,000
2025-10-23	50.900	51.500	50.700	51.400	49.016	20,050
2025-10-22	50.200	50.600	50.200	50.600	48.253	4,000

← NewerPage 4 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.