Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	50.200	50.600	50.200	50.600	48.253	4,000
2025-10-21	50.500	50.800	49.500	50.200	47.872	36,007
2025-10-20	51.600	51.600	50.600	50.800	48.444	36,660
2025-10-17	50.000	52.000	50.000	51.500	49.111	89,056
2025-10-16	47.500	50.500	47.500	49.850	47.538	86,680
2025-10-15	49.000	49.000	47.550	48.500	46.251	23,183
2025-10-14	48.150	48.500	47.900	47.900	45.678	20,024
2025-10-13	46.550	47.400	45.950	47.400	45.202	13,000
2025-10-09	47.800	48.000	47.500	47.500	45.297	22,000
2025-10-08	46.900	46.900	46.900	46.900	44.725	0
2025-10-07	46.700	47.000	46.700	46.900	44.725	6,010
2025-10-03	46.700	46.700	46.700	46.700	44.534	2,000
2025-10-02	46.100	46.800	46.000	46.800	44.629	4,000
2025-10-01	47.450	47.450	46.450	47.000	44.820	13,000
2025-09-30	47.500	47.500	47.100	47.150	44.963	4,001
2025-09-29	47.900	47.900	47.900	47.900	45.678	0
2025-09-26	47.900	47.900	47.900	47.900	45.678	0
2025-09-25	47.950	47.950	47.900	47.900	45.678	3,000
2025-09-24	46.900	47.950	46.900	47.950	45.726	4,000
2025-09-23	47.100	47.900	46.900	47.900	45.678	9,000
2025-09-22	48.000	48.000	47.500	47.500	45.297	5,000
2025-09-19	46.700	48.000	46.600	48.000	45.774	6,360
2025-09-18	46.550	47.000	46.450	47.000	44.820	16,100
2025-09-17	46.000	48.900	46.000	46.200	44.057	19,660
2025-09-16	46.250	46.250	46.000	46.000	43.866	10,028
2025-09-15	46.300	46.300	46.300	46.300	44.153	2,000
2025-09-12	46.350	46.350	46.200	46.200	44.057	6,000
2025-09-11	49.850	49.850	46.200	46.200	44.057	23,002
2025-09-10	46.650	47.000	45.950	47.000	44.820	10,140
2025-09-09	45.800	47.000	45.800	47.000	44.820	2,163
2025-09-08	46.900	47.000	46.900	47.000	44.820	2,000
2025-09-05	45.200	47.400	44.900	46.850	44.677	12,122
2025-09-04	44.750	44.750	44.750	44.750	42.674	1,000
2025-09-03	44.300	44.300	44.300	44.300	42.245	4,000
2025-09-02	45.500	45.500	44.950	45.000	42.913	9,000
2025-09-01	45.000	48.000	44.850	45.500	43.390	20,000
2025-08-29	44.600	45.000	44.600	45.000	42.913	4,000
2025-08-28	45.000	45.200	44.350	44.500	42.436	15,001
2025-08-27	44.600	45.050	44.500	45.000	42.913	5,220
2025-08-26	43.950	45.700	43.950	45.000	42.913	5,000
2025-08-25	45.500	46.800	44.700	45.000	42.913	35,000
2025-08-22	45.550	45.550	44.900	45.000	42.913	17,060
2025-08-21	44.500	45.550	44.500	45.000	42.913	44,011
2025-08-20	44.150	44.150	43.600	43.600	41.578	7,000
2025-08-19	45.000	45.000	44.800	45.000	42.913	18,010
2025-08-18	43.800	44.800	43.800	44.800	42.722	3,001
2025-08-15	46.000	46.000	43.800	43.800	41.769	8,089
2025-08-14	44.000	44.550	43.350	44.550	42.484	62,001
2025-08-13	44.200	44.850	43.800	44.650	42.579	152,088
2025-08-12	45.100	45.150	44.750	44.950	42.865	68,092
2025-08-11	45.700	46.550	45.000	45.950	43.819	35,025
2025-08-08	48.000	48.000	47.050	47.050	44.868	10,934
2025-08-07	48.500	48.500	47.500	48.400	46.155	12,000
2025-08-06	52.000	52.000	47.000	48.700	46.441	46,015
2025-08-05	48.200	49.000	47.500	49.000	46.727	13,005
2025-08-04	48.150	48.200	48.150	48.200	45.964	3,010
2025-08-01	47.750	47.750	47.750	47.750	45.535	0
2025-07-31	47.100	47.750	45.600	47.750	45.535	18,444
2025-07-30	47.100	47.100	47.100	47.100	44.915	0
2025-07-29	47.100	47.100	47.100	47.100	44.915	2,010

← NewerPage 5 of 21 · 1,216 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.