Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	45.000	45.000	45.000	45.000	40.615	1,000
2025-01-22	45.000	45.000	45.000	45.000	40.615	1,000
2025-01-21	45.100	45.100	44.550	44.550	40.209	4,000
2025-01-20	44.500	44.600	44.500	44.600	40.254	2,000
2025-01-17	44.500	44.500	44.500	44.500	40.164	0
2025-01-16	44.650	44.700	44.500	44.500	40.164	8,000
2025-01-15	43.800	44.800	43.800	44.800	40.434	5,000
2025-01-14	47.400	47.400	45.200	45.200	40.795	7,000
2025-01-13	45.100	45.100	44.900	44.900	40.525	7,000
2025-01-10	45.100	45.100	45.100	45.100	40.705	0
2025-01-09	45.100	45.100	45.100	45.100	40.705	0
2025-01-08	45.100	45.100	45.100	45.100	40.705	0
2025-01-07	45.100	45.100	45.100	45.100	40.705	0
2025-01-06	45.100	45.100	45.100	45.100	40.705	0
2025-01-03	45.100	45.100	45.100	45.100	40.705	1,000
2025-01-02	45.100	45.100	45.100	45.100	40.705	0
2024-12-31	43.750	45.100	43.750	45.100	40.705	3,000
2024-12-30	44.600	44.600	44.600	44.600	40.254	0
2024-12-27	44.800	44.800	44.600	44.600	40.254	8,000
2024-12-26	44.800	44.800	44.800	44.800	40.434	6,000
2024-12-25	44.550	44.550	44.550	44.550	40.209	1,000
2024-12-24	44.500	44.500	44.500	44.500	40.164	2,000
2024-12-23	44.500	44.500	44.500	44.500	40.164	2,000
2024-12-20	44.700	44.700	44.500	44.500	40.164	2,000
2024-12-19	44.750	44.750	44.750	44.750	40.389	0
2024-12-18	44.750	44.750	44.750	44.750	40.389	1,000
2024-12-17	44.700	44.700	44.700	44.700	40.344	0
2024-12-16	44.950	44.950	44.700	44.700	40.344	20,000
2024-12-13	45.200	45.300	44.950	44.950	40.570	6,000
2024-12-12	45.800	45.800	45.300	45.300	40.886	5,000
2024-12-11	45.300	45.850	45.300	45.850	41.382	25,000
2024-12-10	45.800	45.800	45.800	45.800	41.337	1,000
2024-12-09	45.300	45.900	45.300	45.900	41.427	22,000
2024-12-06	45.000	45.050	45.000	45.000	40.615	17,000
2024-12-05	45.000	45.000	45.000	45.000	40.615	1,000
2024-12-04	44.700	45.200	44.700	45.200	40.795	4,000
2024-12-03	44.500	44.750	44.500	44.700	40.344	11,000
2024-12-02	44.700	44.700	44.700	44.700	40.344	0
2024-11-29	44.800	44.850	44.700	44.700	40.344	10,000
2024-11-28	45.000	45.000	45.000	45.000	40.615	0
2024-11-27	45.000	45.000	45.000	45.000	40.615	3,000
2024-11-26	45.000	45.000	45.000	45.000	40.615	1,000
2024-11-25	44.600	44.600	44.500	44.600	40.254	9,000
2024-11-22	44.500	44.500	44.500	44.500	40.164	3,000
2024-11-21	43.800	44.000	43.800	44.000	39.712	3,000
2024-11-20	44.050	44.050	43.800	43.800	39.532	25,617
2024-11-19	45.100	45.100	44.000	44.000	39.712	40,000
2024-11-18	44.950	45.100	44.950	45.100	40.705	3,000
2024-11-15	44.900	45.100	44.900	45.100	40.705	8,000
2024-11-14	45.000	45.400	44.700	45.100	40.705	24,000
2024-11-13	45.000	45.300	43.550	45.300	40.886	75,000
2024-11-12	47.700	47.700	46.100	46.100	41.608	6,000
2024-11-11	46.250	46.300	46.100	46.100	41.608	6,000
2024-11-08	46.000	46.000	46.000	46.000	41.517	0
2024-11-07	46.000	46.000	46.000	46.000	41.517	5,000
2024-11-06	46.200	46.200	46.000	46.000	41.517	3,000
2024-11-05	45.050	45.600	45.050	45.350	40.931	4,000
2024-11-04	45.400	45.800	45.100	45.800	41.337	4,000
2024-11-01	46.000	46.000	45.450	45.450	41.021	11,000
2024-10-30	45.000	45.000	45.000	45.000	40.615	0

← NewerPage 8 of 21 · 1,219 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.