Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	43.650	43.700	43.600	43.600	39.351	8,636
2025-04-30	43.600	43.600	43.550	43.600	39.351	4,000
2025-04-29	43.350	43.550	43.200	43.550	39.306	5,000
2025-04-28	43.300	43.300	43.300	43.300	39.081	1,002
2025-04-25	43.150	43.150	43.150	43.150	38.945	0
2025-04-24	43.150	43.150	43.150	43.150	38.945	1,000
2025-04-23	43.150	43.150	43.150	43.150	38.945	0
2025-04-22	43.150	43.150	43.150	43.150	38.945	1,021
2025-04-21	43.350	43.350	43.350	43.350	39.126	1,000
2025-04-18	43.100	43.100	43.100	43.100	38.900	0
2025-04-17	43.100	43.100	43.100	43.100	38.900	0
2025-04-16	43.100	43.100	43.100	43.100	38.900	0
2025-04-15	43.200	43.200	43.100	43.100	38.900	3,000
2025-04-14	42.950	42.950	42.950	42.950	38.765	2,224
2025-04-11	43.000	43.000	43.000	43.000	38.810	0
2025-04-10	40.150	43.000	40.150	43.000	38.810	5,001
2025-04-09	40.050	45.250	40.000	40.000	36.102	18,033
2025-04-08	40.550	42.000	40.000	42.000	37.907	10,000
2025-04-07	40.550	40.700	40.550	40.550	36.598	30,060
2025-04-02	45.000	45.050	45.000	45.050	40.660	3,010
2025-04-01	45.000	45.000	45.000	45.000	40.615	0
2025-03-31	45.800	45.800	44.500	45.000	40.615	5,039
2025-03-28	46.700	46.700	46.700	46.700	42.149	0
2025-03-27	45.850	46.700	45.850	46.700	42.149	5,029
2025-03-26	46.400	46.400	46.400	46.400	41.878	0
2025-03-25	46.400	46.400	46.400	46.400	41.878	0
2025-03-24	46.400	46.400	46.400	46.400	41.878	0
2025-03-21	46.400	46.400	46.400	46.400	41.878	1,010
2025-03-20	45.800	46.400	45.800	45.850	41.382	17,002
2025-03-19	45.900	45.900	45.900	45.900	41.427	0
2025-03-18	45.850	45.900	45.850	45.900	41.427	3,002
2025-03-17	45.800	45.850	45.800	45.850	41.382	4,001
2025-03-14	45.800	45.800	45.800	45.800	41.337	0
2025-03-13	46.550	46.550	45.800	45.800	41.337	13,033
2025-03-12	47.000	47.000	46.600	46.600	42.059	14,070
2025-03-11	47.500	47.500	47.000	47.000	42.420	3,027
2025-03-10	47.500	47.500	47.500	47.500	42.871	1,256
2025-03-07	46.600	46.600	46.600	46.600	42.059	0
2025-03-06	46.600	46.600	46.600	46.600	42.059	0
2025-03-05	46.600	46.600	46.600	46.600	42.059	0
2025-03-04	46.600	46.600	46.600	46.600	42.059	0
2025-03-03	46.600	46.600	46.600	46.600	42.059	2,000
2025-02-27	47.000	47.000	46.400	46.600	42.059	46,066
2025-02-26	47.400	47.400	46.250	46.450	41.924	14,315
2025-02-25	46.350	46.350	46.350	46.350	41.833	3,000
2025-02-24	46.050	46.400	46.050	46.400	41.878	8,000
2025-02-21	46.000	46.000	46.000	46.000	41.517	4,000
2025-02-20	46.000	46.200	46.000	46.000	41.517	4,343
2025-02-19	46.250	46.250	46.200	46.200	41.698	6,000
2025-02-18	46.850	46.850	46.500	46.500	41.969	15,074
2025-02-17	46.000	46.650	46.000	46.650	42.104	24,194
2025-02-14	46.000	46.000	46.000	46.000	41.517	1,159
2025-02-13	45.150	45.150	45.150	45.150	40.750	0
2025-02-12	45.600	45.600	45.150	45.150	40.750	20,000
2025-02-11	46.000	46.000	45.600	45.600	41.156	22,000
2025-02-10	46.000	46.000	45.500	46.000	41.517	37,000
2025-02-07	45.600	46.000	45.350	46.000	41.517	27,132
2025-02-06	45.300	45.600	45.300	45.600	41.156	7,011
2025-02-05	45.500	45.500	45.200	45.200	40.795	8,000
2025-02-04	45.200	45.200	45.200	45.200	40.795	6,000

← NewerPage 7 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.