Grand-Tek Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	45.000	45.000	45.000	45.000	40.615	1,000
2024-10-28	45.000	45.000	45.000	45.000	40.615	0
2024-10-25	44.750	45.000	44.750	45.000	40.615	8,000
2024-10-24	44.750	44.750	44.750	44.750	40.389	0
2024-10-23	45.000	45.000	44.750	44.750	40.389	9,000
2024-10-22	44.950	45.200	44.750	44.750	40.389	3,000
2024-10-21	44.750	44.750	44.350	44.500	40.164	18,000
2024-10-18	45.250	45.950	44.500	44.500	40.164	19,000
2024-10-17	47.450	47.450	45.100	45.100	40.705	19,000
2024-10-16	45.100	45.250	45.100	45.250	40.840	3,000
2024-10-15	45.400	45.450	45.400	45.400	40.976	6,000
2024-10-14	45.350	45.350	45.350	45.350	40.931	0
2024-10-11	45.350	45.350	45.350	45.350	40.931	0
2024-10-09	45.350	45.350	45.350	45.350	40.931	0
2024-10-08	45.850	45.900	45.350	45.350	40.931	25,000
2024-10-07	46.050	46.050	45.950	45.950	41.472	4,000
2024-10-04	46.050	46.050	46.050	46.050	41.563	2,000
2024-10-01	46.950	47.000	45.950	45.950	41.472	7,000
2024-09-30	45.850	45.850	45.800	45.800	41.337	6,000
2024-09-27	45.750	45.900	45.600	45.850	41.382	6,000
2024-09-26	46.300	47.900	45.400	46.000	41.517	22,000
2024-09-25	46.500	47.500	46.350	46.350	41.833	31,000
2024-09-24	45.600	47.150	45.600	47.150	42.555	13,000
2024-09-23	45.500	45.600	45.500	45.600	41.156	12,000
2024-09-20	45.400	45.400	45.050	45.050	40.660	2,000
2024-09-19	44.800	46.150	44.800	44.850	40.479	22,000
2024-09-18	44.800	44.800	44.700	44.800	40.434	3,000
2024-09-16	44.450	44.800	44.450	44.700	40.344	10,000
2024-09-13	43.700	46.000	42.500	46.000	41.517	63,000
2024-09-12	43.300	43.900	43.100	43.900	39.622	15,000
2024-09-11	44.000	44.000	43.300	43.300	39.081	18,000
2024-09-10	44.000	44.000	43.200	43.250	39.035	20,000
2024-09-09	43.850	44.000	43.850	44.000	39.712	23,000
2024-09-06	43.950	44.000	43.950	44.000	39.712	12,000
2024-09-05	43.850	43.850	43.850	43.850	39.577	0
2024-09-04	43.900	43.950	43.850	43.850	39.577	11,000
2024-09-03	44.100	44.500	44.000	44.000	39.712	21,000
2024-09-02	44.000	44.150	44.000	44.050	39.757	29,000
2024-08-30	44.500	45.800	44.500	44.900	40.525	8,000
2024-08-29	44.000	44.000	43.850	44.000	39.712	19,000
2024-08-28	44.000	44.500	44.000	44.500	40.164	6,000
2024-08-27	44.000	44.000	44.000	44.000	39.712	9,000
2024-08-26	43.750	44.000	43.600	44.000	39.712	22,000
2024-08-23	43.800	43.800	43.800	43.800	39.532	2,000
2024-08-22	44.000	44.050	44.000	44.000	39.712	26,000
2024-08-21	44.600	44.600	44.000	44.000	39.712	20,000
2024-08-20	44.400	44.600	44.400	44.600	40.254	7,000
2024-08-19	44.200	44.400	44.200	44.400	40.073	2,000
2024-08-16	44.800	45.000	44.000	44.000	39.712	5,000
2024-08-15	44.250	44.250	43.600	43.600	39.351	15,000
2024-08-14	44.100	44.250	44.000	44.200	39.893	21,000
2024-08-13	43.350	45.900	43.350	45.900	41.427	28,000
2024-08-12	45.050	45.500	44.900	45.500	41.066	40,000
2024-08-09	46.150	46.150	45.900	45.900	41.427	23,000
2024-08-08	45.400	47.000	45.200	46.150	41.653	21,000
2024-08-07	47.500	47.700	47.000	47.700	43.052	99,000
2024-08-06	47.300	47.450	43.000	43.400	39.171	27,000
2024-08-05	45.600	45.600	42.100	43.350	39.126	61,000
2024-08-02	47.050	47.250	46.750	46.750	42.194	13,000
2024-08-01	47.500	48.000	47.500	48.000	43.322	6,000

← NewerPage 9 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.