GCS Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	32.000	32.000	31.200	31.200	31.200	13,000
2023-08-14	32.250	33.300	31.200	31.200	31.200	27,000
2023-08-11	32.450	32.450	32.100	32.250	32.250	24,000
2023-08-10	32.200	33.200	32.200	32.450	32.450	30,000
2023-08-09	33.000	33.500	32.750	33.500	33.500	7,000
2023-08-08	33.900	33.900	32.700	33.000	33.000	12,000
2023-08-07	33.700	34.400	33.700	33.950	33.950	27,000
2023-08-04	33.300	34.000	32.900	33.700	33.700	56,000
2023-08-03	33.500	33.500	33.500	33.500	33.500	0
2023-08-02	32.950	34.500	32.400	33.500	33.500	48,000
2023-08-01	33.850	35.000	33.400	33.400	33.400	32,000
2023-07-31	34.000	34.100	33.750	34.050	34.050	30,000
2023-07-28	34.100	34.200	33.850	34.000	34.000	28,000
2023-07-27	34.800	34.800	34.100	34.100	34.100	26,000
2023-07-26	33.950	34.000	33.750	33.750	33.750	8,041
2023-07-25	34.350	34.350	33.350	33.950	33.950	25,000
2023-07-24	33.950	34.950	33.950	34.300	34.300	60,000
2023-07-21	33.550	34.200	32.650	33.950	33.950	55,000
2023-07-20	34.500	35.000	33.550	33.550	33.550	52,000
2023-07-19	34.000	34.450	33.200	33.200	33.200	31,000
2023-07-18	33.800	34.950	33.550	34.000	34.000	44,000
2023-07-17	33.450	34.600	33.000	34.200	34.200	40,000
2023-07-14	34.100	34.100	33.400	33.450	33.450	69,000
2023-07-13	34.950	34.950	34.000	34.100	34.100	41,000
2023-07-12	35.550	35.550	33.400	34.250	34.250	71,000
2023-07-11	36.950	36.950	35.500	35.550	35.550	90,000
2023-07-10	36.500	37.450	35.900	35.950	35.950	179,000
2023-07-07	37.050	37.650	35.000	35.050	35.050	178,000
2023-07-06	35.800	36.000	35.050	35.400	35.400	78,000
2023-07-05	36.450	36.450	35.050	35.050	35.050	114,000
2023-07-04	33.350	34.900	33.350	34.500	34.500	120,000
2023-07-03	32.900	33.750	32.900	33.100	33.100	32,000
2023-06-30	33.500	33.500	32.650	32.850	32.850	10,000
2023-06-29	32.500	33.000	32.250	32.500	32.500	38,000
2023-06-28	33.000	33.000	32.400	32.500	32.500	17,000
2023-06-27	32.700	32.750	32.400	32.600	32.600	41,000
2023-06-26	32.700	33.000	32.500	32.700	32.700	35,000
2023-06-21	32.950	33.500	32.100	32.800	32.800	53,000
2023-06-20	31.900	34.500	31.900	33.450	33.450	483,000
2023-06-19	29.700	32.000	29.700	31.400	31.400	249,000
2023-06-16	29.600	30.300	29.500	30.300	30.300	52,000
2023-06-15	30.300	30.300	29.550	30.300	30.300	16,049
2023-06-14	29.900	30.500	29.900	30.300	30.300	17,000
2023-06-13	30.700	30.700	29.900	30.200	30.200	49,000
2023-06-12	30.000	30.450	30.000	30.450	30.450	6,000
2023-06-09	30.600	30.900	30.600	30.600	30.600	8,000
2023-06-08	30.550	31.600	30.100	30.550	30.550	12,000
2023-06-07	31.000	31.100	31.000	31.000	31.000	6,000
2023-06-06	31.000	31.100	30.900	30.900	30.900	21,000
2023-06-05	30.850	31.600	30.650	30.900	30.900	50,000
2023-06-02	31.650	31.650	30.350	30.850	30.850	38,000
2023-06-01	31.600	31.600	30.550	30.600	30.600	45,000
2023-05-31	31.600	31.650	30.850	30.900	30.900	58,000
2023-05-30	30.050	31.200	29.750	30.550	30.550	115,000
2023-05-29	30.000	30.000	28.900	29.100	29.100	46,000
2023-05-26	29.100	29.700	28.800	29.100	29.100	35,000
2023-05-25	29.100	29.100	28.800	28.800	28.800	23,000
2023-05-24	29.100	29.650	29.000	29.100	29.100	33,000
2023-05-23	29.500	29.600	29.100	29.100	29.100	18,000
2023-05-22	29.100	29.800	28.950	29.400	29.400	14,000

← NewerPage 14 of 21 · 1,227 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.