GCS Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	30.050	30.050	29.800	30.000	30.000	46,000
2024-02-01	30.400	30.400	30.100	30.100	30.100	13,000
2024-01-31	29.950	30.250	29.950	30.050	30.050	22,000
2024-01-30	30.350	30.450	30.000	30.200	30.200	56,000
2024-01-29	30.400	31.000	30.400	30.550	30.550	31,000
2024-01-26	30.550	30.900	30.550	30.700	30.700	83,000
2024-01-25	31.000	31.000	30.900	30.950	30.950	6,000
2024-01-24	31.100	31.100	30.500	31.000	31.000	19,000
2024-01-23	31.550	31.550	30.850	31.100	31.100	9,000
2024-01-22	31.600	31.700	31.550	31.700	31.700	5,000
2024-01-19	31.450	31.700	31.350	31.700	31.700	25,000
2024-01-18	30.750	31.350	30.750	31.350	31.350	4,000
2024-01-17	31.250	31.300	30.400	31.300	31.300	12,000
2024-01-16	30.650	31.500	30.600	31.200	31.200	23,000
2024-01-15	31.000	31.050	31.000	31.050	31.050	28,000
2024-01-12	31.100	31.100	30.800	31.100	31.100	17,000
2024-01-11	30.500	31.300	30.500	31.200	31.200	10,000
2024-01-10	31.200	31.350	31.150	31.150	31.150	16,000
2024-01-09	31.250	31.500	31.250	31.350	31.350	8,000
2024-01-08	32.100	32.100	31.500	31.500	31.500	27,000
2024-01-05	32.050	32.050	32.050	32.050	32.050	2,000
2024-01-04	32.100	32.150	32.000	32.000	32.000	6,000
2024-01-03	31.350	32.300	31.350	32.300	32.300	6,000
2024-01-02	31.750	32.050	31.650	31.850	31.850	20,000
2023-12-29	32.150	32.150	31.900	32.000	32.000	17,000
2023-12-28	32.150	32.350	32.100	32.350	32.350	4,000
2023-12-27	32.000	35.400	32.000	35.400	35.400	11,000
2023-12-26	32.950	32.950	32.050	32.200	32.200	6,000
2023-12-25	32.050	32.050	32.000	32.000	32.000	7,000
2023-12-22	31.900	32.400	31.750	32.100	32.100	32,000
2023-12-21	32.850	32.850	32.150	32.400	32.400	48,000
2023-12-20	32.700	32.800	32.700	32.700	32.700	11,000
2023-12-19	33.000	33.000	32.700	32.750	32.750	11,000
2023-12-18	32.000	33.000	32.000	32.950	32.950	13,000
2023-12-15	32.800	32.900	32.800	32.850	32.850	6,000
2023-12-14	32.800	33.200	32.700	32.800	32.800	29,000
2023-12-13	32.800	33.450	32.800	32.950	32.950	21,000
2023-12-12	33.000	33.400	32.800	32.800	32.800	43,000
2023-12-11	32.750	34.000	32.750	32.800	32.800	22,000
2023-12-08	32.650	33.600	32.650	32.850	32.850	60,000
2023-12-07	32.850	33.050	32.650	32.850	32.850	17,000
2023-12-06	32.700	33.050	32.400	32.850	32.850	16,000
2023-12-05	33.750	33.750	32.650	32.750	32.750	20,000
2023-12-04	33.450	33.450	32.250	32.850	32.850	35,000
2023-12-01	33.000	33.000	32.850	33.000	33.000	35,000
2023-11-30	33.000	33.100	33.000	33.000	33.000	27,000
2023-11-29	32.850	32.950	32.850	32.900	32.900	12,000
2023-11-28	32.800	33.250	32.800	32.850	32.850	5,000
2023-11-27	33.300	33.300	32.800	32.800	32.800	12,000
2023-11-24	32.750	33.400	32.750	33.150	33.150	12,000
2023-11-23	33.000	33.000	32.700	32.700	32.700	17,000
2023-11-22	32.500	32.850	32.400	32.800	32.800	8,000
2023-11-21	32.500	32.600	32.300	32.450	32.450	20,000
2023-11-20	32.050	33.800	32.050	32.500	32.500	15,000
2023-11-17	32.950	32.950	32.500	32.550	32.550	13,000
2023-11-16	33.400	33.900	32.950	32.950	32.950	16,000
2023-11-15	33.500	33.500	32.500	33.150	33.150	119,000
2023-11-14	34.050	34.050	33.500	33.500	33.500	36,000
2023-11-13	34.500	34.500	33.650	34.000	34.000	31,000
2023-11-10	34.200	34.200	33.700	34.200	34.200	17,000

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.