GCS Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	34.000	34.100	34.000	34.050	34.050	6,000
2023-11-08	34.250	34.250	34.000	34.000	34.000	10,000
2023-11-07	34.200	34.350	34.150	34.150	34.150	17,000
2023-11-06	34.500	34.800	34.200	34.250	34.250	39,000
2023-11-03	34.400	34.850	34.000	34.850	34.850	22,000
2023-11-02	34.800	34.950	34.600	34.700	34.700	107,000
2023-11-01	33.250	35.000	33.250	35.000	35.000	137,000
2023-10-31	34.850	36.000	34.500	34.500	34.500	96,000
2023-10-30	34.150	34.700	33.900	34.400	34.400	132,000
2023-10-27	33.800	34.150	33.800	34.150	34.150	55,000
2023-10-26	33.850	33.850	33.600	33.800	33.800	30,000
2023-10-25	33.750	33.950	33.750	33.850	33.850	30,000
2023-10-24	33.700	34.000	33.700	33.850	33.850	30,000
2023-10-23	33.850	34.000	33.700	33.800	33.800	7,000
2023-10-20	33.700	34.150	33.000	34.000	34.000	170,000
2023-10-19	33.750	33.950	33.450	33.800	33.800	32,000
2023-10-18	34.300	34.300	33.600	33.750	33.750	30,000
2023-10-17	33.600	33.650	33.400	33.600	33.600	53,000
2023-10-16	33.550	33.900	33.500	33.600	33.600	33,000
2023-10-13	33.850	33.850	33.500	33.750	33.750	67,000
2023-10-12	34.000	34.000	33.250	33.850	33.850	51,000
2023-10-11	33.300	33.350	33.050	33.250	33.250	66,000
2023-10-06	32.900	33.050	32.850	33.050	33.050	35,000
2023-10-05	33.000	33.100	32.850	32.850	32.850	13,000
2023-10-04	32.700	33.000	32.600	33.000	33.000	34,000
2023-10-03	33.000	33.000	32.700	32.700	32.700	31,000
2023-10-02	33.000	33.500	32.500	33.000	33.000	44,000
2023-09-28	32.500	33.350	32.050	32.500	32.500	54,000
2023-09-27	32.000	32.150	31.050	31.700	31.700	77,000
2023-09-26	32.200	32.400	31.700	32.000	32.000	23,000
2023-09-25	31.750	32.150	31.750	32.150	32.150	7,000
2023-09-22	31.700	31.800	31.700	31.800	31.800	7,000
2023-09-21	31.500	32.100	31.500	31.750	31.750	44,000
2023-09-20	30.750	32.400	30.750	32.050	32.050	35,000
2023-09-19	31.250	32.000	31.200	31.300	31.300	15,000
2023-09-18	31.400	32.600	31.400	31.800	31.800	30,000
2023-09-15	31.650	31.650	31.500	31.500	31.500	23,000
2023-09-14	31.300	32.100	31.300	31.600	31.600	34,000
2023-09-13	31.100	32.000	31.100	31.550	31.550	69,000
2023-09-12	32.600	33.950	31.300	31.400	31.400	93,000
2023-09-11	34.000	34.000	32.600	32.600	32.600	38,000
2023-09-08	33.500	34.750	33.500	33.800	33.800	52,000
2023-09-07	33.000	34.300	32.300	33.500	33.500	82,000
2023-09-06	31.250	32.400	31.250	32.400	32.400	24,000
2023-09-05	31.350	31.400	31.050	31.400	31.400	12,000
2023-09-04	31.800	31.800	31.200	31.200	31.200	8,000
2023-09-01	31.950	31.950	30.800	31.400	31.400	31,000
2023-08-31	31.450	31.450	31.100	31.150	31.150	14,000
2023-08-30	31.200	31.200	30.800	31.050	31.050	45,000
2023-08-29	31.200	31.200	30.800	30.800	30.800	14,000
2023-08-28	30.800	31.250	30.800	31.250	31.250	19,000
2023-08-25	30.550	32.150	30.550	31.050	31.050	13,000
2023-08-24	31.350	32.400	31.200	31.200	31.200	21,000
2023-08-23	31.300	31.600	31.300	31.600	31.600	9,000
2023-08-22	32.000	32.250	31.200	31.300	31.300	9,000
2023-08-21	33.000	33.000	30.850	31.500	31.500	94,000
2023-08-18	31.300	31.300	30.450	30.700	30.700	23,000
2023-08-17	30.650	30.700	30.000	30.700	30.700	44,000
2023-08-16	31.200	31.200	30.500	30.650	30.650	83,000
2023-08-15	32.000	32.000	31.200	31.200	31.200	13,000

← NewerPage 13 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.