GCS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 33.100 | 34.900 | 33.050 | 34.750 | 34.750 | 85,000 |
| 2024-08-05 | 36.200 | 36.200 | 33.250 | 33.250 | 33.250 | 248,000 |
| 2024-08-02 | 39.350 | 39.350 | 36.500 | 36.900 | 36.900 | 232,000 |
| 2024-08-01 | 35.900 | 39.350 | 35.900 | 39.350 | 39.350 | 211,000 |
| 2024-07-31 | 34.050 | 35.800 | 34.050 | 35.800 | 35.800 | 60,000 |
| 2024-07-30 | 34.950 | 35.450 | 34.450 | 35.100 | 35.100 | 75,000 |
| 2024-07-29 | 36.800 | 36.800 | 34.800 | 34.950 | 34.950 | 131,000 |
| 2024-07-26 | 36.500 | 36.500 | 35.200 | 35.700 | 35.700 | 359,000 |
| 2024-07-25 | 36.800 | 36.800 | 36.800 | 36.800 | 36.800 | 0 |
| 2024-07-24 | 36.800 | 36.800 | 36.800 | 36.800 | 36.800 | 0 |
| 2024-07-23 | 37.200 | 37.250 | 36.500 | 36.800 | 36.800 | 144,000 |
| 2024-07-22 | 38.650 | 38.650 | 36.650 | 37.100 | 37.100 | 177,000 |
| 2024-07-19 | 40.200 | 40.800 | 38.550 | 38.650 | 38.650 | 109,000 |
| 2024-07-18 | 38.000 | 40.950 | 37.000 | 40.050 | 40.050 | 392,000 |
| 2024-07-17 | 39.950 | 39.950 | 38.500 | 38.800 | 38.800 | 196,000 |
| 2024-07-16 | 40.250 | 40.600 | 39.650 | 39.800 | 39.800 | 166,000 |
| 2024-07-15 | 41.550 | 41.650 | 38.300 | 40.600 | 40.600 | 484,000 |
| 2024-07-12 | 42.050 | 43.000 | 41.650 | 41.700 | 41.700 | 150,000 |
| 2024-07-11 | 41.750 | 43.000 | 41.750 | 42.200 | 42.200 | 144,000 |
| 2024-07-10 | 40.700 | 43.050 | 40.700 | 42.550 | 42.550 | 386,000 |
| 2024-07-09 | 44.800 | 45.000 | 42.050 | 43.100 | 43.100 | 529,000 |
| 2024-07-08 | 45.100 | 46.950 | 44.750 | 44.900 | 44.900 | 407,000 |
| 2024-07-05 | 45.500 | 46.050 | 45.050 | 46.000 | 46.000 | 153,000 |
| 2024-07-04 | 45.450 | 46.300 | 45.200 | 45.550 | 45.550 | 110,000 |
| 2024-07-03 | 45.400 | 47.050 | 44.850 | 45.500 | 45.500 | 177,000 |
| 2024-07-02 | 47.700 | 47.700 | 45.250 | 45.250 | 45.250 | 179,000 |
| 2024-07-01 | 46.950 | 47.600 | 46.450 | 46.650 | 46.650 | 151,000 |
| 2024-06-28 | 46.000 | 46.450 | 45.900 | 46.400 | 46.400 | 115,000 |
| 2024-06-27 | 46.200 | 46.500 | 45.600 | 46.000 | 46.000 | 241,000 |
| 2024-06-26 | 48.000 | 48.000 | 46.500 | 46.700 | 46.700 | 175,000 |
| 2024-06-25 | 47.550 | 47.950 | 46.050 | 47.500 | 47.500 | 281,000 |
| 2024-06-24 | 47.050 | 48.450 | 47.050 | 47.450 | 47.450 | 190,000 |
| 2024-06-21 | 48.500 | 49.900 | 48.450 | 48.850 | 48.850 | 180,000 |
| 2024-06-20 | 49.100 | 49.100 | 48.100 | 48.850 | 48.850 | 233,000 |
| 2024-06-19 | 50.000 | 50.000 | 48.350 | 49.150 | 49.150 | 238,000 |
| 2024-06-18 | 50.700 | 50.800 | 49.600 | 49.650 | 49.650 | 216,000 |
| 2024-06-17 | 49.950 | 50.800 | 49.450 | 50.800 | 50.800 | 341,000 |
| 2024-06-14 | 49.300 | 51.000 | 48.450 | 49.400 | 49.400 | 417,000 |
| 2024-06-13 | 49.700 | 50.000 | 47.800 | 48.450 | 48.450 | 672,000 |
| 2024-06-12 | 46.500 | 48.650 | 45.450 | 48.650 | 48.650 | 973,000 |
| 2024-06-11 | 43.600 | 46.550 | 43.500 | 44.250 | 44.250 | 176,000 |
| 2024-06-07 | 42.100 | 43.850 | 41.750 | 43.300 | 43.300 | 181,000 |
| 2024-06-06 | 42.550 | 42.950 | 41.550 | 42.100 | 42.100 | 108,000 |
| 2024-06-05 | 41.050 | 43.800 | 41.050 | 42.100 | 42.100 | 165,000 |
| 2024-06-04 | 41.350 | 42.000 | 40.400 | 41.800 | 41.800 | 75,000 |
| 2024-06-03 | 42.100 | 42.200 | 41.350 | 41.350 | 41.350 | 102,000 |
| 2024-05-31 | 41.650 | 42.000 | 41.400 | 41.950 | 41.950 | 133,000 |
| 2024-05-30 | 41.050 | 42.500 | 41.050 | 41.650 | 41.650 | 130,000 |
| 2024-05-29 | 43.000 | 43.050 | 40.850 | 42.050 | 42.050 | 188,000 |
| 2024-05-28 | 39.300 | 43.100 | 39.300 | 42.100 | 42.100 | 353,000 |
| 2024-05-27 | 36.450 | 40.050 | 36.450 | 40.000 | 40.000 | 556,000 |
| 2024-05-24 | 35.650 | 36.550 | 35.600 | 36.450 | 36.450 | 29,000 |
| 2024-05-23 | 36.100 | 36.500 | 34.900 | 36.250 | 36.250 | 110,000 |
| 2024-05-22 | 36.300 | 37.450 | 35.950 | 35.950 | 35.950 | 40,000 |
| 2024-05-21 | 36.000 | 36.500 | 35.900 | 36.300 | 36.300 | 41,000 |
| 2024-05-20 | 36.200 | 36.500 | 35.450 | 36.200 | 36.200 | 50,000 |
| 2024-05-17 | 35.350 | 35.800 | 35.350 | 35.750 | 35.750 | 66,000 |
| 2024-05-16 | 35.400 | 36.500 | 35.400 | 35.800 | 35.800 | 96,000 |
| 2024-05-15 | 36.500 | 36.950 | 35.400 | 35.400 | 35.400 | 188,000 |
| 2024-05-14 | 36.500 | 37.900 | 36.250 | 36.800 | 36.800 | 243,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-27 | 0.5003 KYD |
| 2019-08-29 | 1.1766 KYD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.