GCS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 36.500 | 37.900 | 36.250 | 36.800 | 36.800 | 243,000 |
| 2024-05-13 | 34.850 | 37.200 | 34.850 | 36.600 | 36.600 | 322,000 |
| 2024-05-10 | 34.500 | 35.150 | 34.000 | 34.350 | 34.350 | 141,000 |
| 2024-05-09 | 33.900 | 35.800 | 33.100 | 33.800 | 33.800 | 394,000 |
| 2024-05-08 | 33.850 | 33.900 | 32.750 | 32.850 | 32.850 | 121,000 |
| 2024-05-07 | 33.750 | 33.800 | 31.800 | 32.550 | 32.550 | 419,000 |
| 2024-05-06 | 30.150 | 31.300 | 30.000 | 31.150 | 31.150 | 71,000 |
| 2024-05-03 | 29.650 | 30.900 | 29.650 | 30.000 | 30.000 | 72,000 |
| 2024-05-02 | 28.950 | 31.800 | 28.200 | 31.800 | 31.800 | 38,000 |
| 2024-04-30 | 28.250 | 29.500 | 28.250 | 29.000 | 29.000 | 26,000 |
| 2024-04-29 | 28.750 | 29.000 | 27.550 | 28.500 | 28.500 | 251,000 |
| 2024-04-26 | 29.500 | 29.500 | 29.000 | 29.000 | 29.000 | 21,000 |
| 2024-04-25 | 29.900 | 29.900 | 29.000 | 29.100 | 29.100 | 24,000 |
| 2024-04-24 | 29.100 | 30.300 | 28.950 | 29.750 | 29.750 | 90,000 |
| 2024-04-23 | 28.900 | 29.200 | 28.800 | 28.800 | 28.800 | 11,000 |
| 2024-04-22 | 28.850 | 28.950 | 28.850 | 28.900 | 28.900 | 15,000 |
| 2024-04-19 | 29.000 | 29.200 | 28.700 | 28.950 | 28.950 | 41,000 |
| 2024-04-18 | 29.150 | 29.650 | 29.000 | 29.300 | 29.300 | 16,000 |
| 2024-04-17 | 29.450 | 29.450 | 29.100 | 29.150 | 29.150 | 12,000 |
| 2024-04-16 | 29.250 | 29.350 | 28.550 | 28.900 | 28.900 | 41,000 |
| 2024-04-15 | 29.650 | 29.800 | 29.150 | 29.800 | 29.800 | 23,000 |
| 2024-04-12 | 30.350 | 30.350 | 29.650 | 29.650 | 29.650 | 26,000 |
| 2024-04-11 | 29.750 | 29.800 | 29.650 | 29.650 | 29.650 | 33,000 |
| 2024-04-10 | 30.000 | 30.300 | 29.750 | 29.750 | 29.750 | 70,000 |
| 2024-04-09 | 30.100 | 30.700 | 29.900 | 29.900 | 29.900 | 94,000 |
| 2024-04-08 | 30.050 | 30.300 | 29.900 | 29.950 | 29.950 | 50,000 |
| 2024-04-03 | 30.150 | 30.200 | 30.050 | 30.100 | 30.100 | 25,000 |
| 2024-04-02 | 30.300 | 30.750 | 30.250 | 30.250 | 30.250 | 27,000 |
| 2024-04-01 | 30.350 | 30.700 | 30.200 | 30.300 | 30.300 | 64,000 |
| 2024-03-29 | 31.750 | 31.850 | 30.450 | 30.650 | 30.650 | 205,000 |
| 2024-03-28 | 29.300 | 31.900 | 29.300 | 31.900 | 31.900 | 407,000 |
| 2024-03-27 | 28.950 | 29.500 | 28.900 | 29.000 | 29.000 | 45,000 |
| 2024-03-26 | 29.450 | 29.450 | 29.450 | 29.450 | 29.450 | 53,025 |
| 2024-03-25 | 29.300 | 29.600 | 29.300 | 29.450 | 29.450 | 12,000 |
| 2024-03-22 | 28.500 | 29.850 | 28.250 | 29.300 | 29.300 | 77,000 |
| 2024-03-21 | 29.000 | 29.000 | 28.400 | 28.600 | 28.600 | 81,000 |
| 2024-03-20 | 28.800 | 28.800 | 28.350 | 28.700 | 28.700 | 39,000 |
| 2024-03-19 | 29.200 | 29.200 | 28.800 | 28.800 | 28.800 | 57,000 |
| 2024-03-18 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 41,338 |
| 2024-03-15 | 30.300 | 30.300 | 29.500 | 29.600 | 29.600 | 94,000 |
| 2024-03-14 | 30.300 | 30.500 | 30.250 | 30.250 | 30.250 | 25,000 |
| 2024-03-13 | 30.050 | 30.550 | 30.050 | 30.250 | 30.250 | 29,000 |
| 2024-03-12 | 29.700 | 30.350 | 29.700 | 30.200 | 30.200 | 35,000 |
| 2024-03-11 | 29.550 | 29.700 | 29.500 | 29.700 | 29.700 | 34,000 |
| 2024-03-08 | 29.450 | 29.700 | 29.450 | 29.500 | 29.500 | 28,000 |
| 2024-03-07 | 30.050 | 30.050 | 29.600 | 29.750 | 29.750 | 98,000 |
| 2024-03-06 | 30.150 | 30.250 | 30.050 | 30.050 | 30.050 | 69,000 |
| 2024-03-05 | 30.250 | 30.250 | 30.100 | 30.200 | 30.200 | 19,000 |
| 2024-03-04 | 30.350 | 30.700 | 30.200 | 30.450 | 30.450 | 34,000 |
| 2024-03-01 | 30.900 | 30.900 | 30.200 | 30.750 | 30.750 | 46,000 |
| 2024-02-29 | 31.250 | 31.500 | 30.550 | 30.800 | 30.800 | 76,000 |
| 2024-02-27 | 31.350 | 31.550 | 30.250 | 31.550 | 31.550 | 56,000 |
| 2024-02-26 | 30.900 | 31.800 | 30.700 | 31.650 | 31.650 | 33,000 |
| 2024-02-23 | 31.200 | 31.200 | 30.300 | 30.900 | 30.900 | 66,000 |
| 2024-02-22 | 30.100 | 31.600 | 29.700 | 31.200 | 31.200 | 94,000 |
| 2024-02-21 | 30.350 | 30.350 | 30.000 | 30.000 | 30.000 | 80,000 |
| 2024-02-20 | 30.450 | 30.450 | 30.200 | 30.350 | 30.350 | 28,000 |
| 2024-02-19 | 30.250 | 30.500 | 30.100 | 30.350 | 30.350 | 70,000 |
| 2024-02-16 | 30.450 | 30.500 | 30.000 | 30.100 | 30.100 | 63,000 |
| 2024-02-15 | 30.950 | 31.000 | 30.150 | 30.450 | 30.450 | 36,000 |
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.