GCS Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	28.800	28.800	28.500	28.650	28.650	20,000
2023-05-18	28.400	28.500	28.200	28.400	28.400	29,000
2023-05-17	27.500	28.000	27.400	28.000	28.000	62,000
2023-05-16	27.900	28.000	27.650	27.750	27.750	28,000
2023-05-15	28.550	28.550	27.400	27.900	27.900	43,000
2023-05-12	27.250	28.850	27.250	28.450	28.450	91,000
2023-05-11	30.500	30.500	27.250	27.500	27.500	163,000
2023-05-10	30.200	30.350	29.700	29.950	29.950	208,000
2023-05-09	30.550	31.800	30.550	31.000	31.000	78,000
2023-05-08	31.500	32.000	30.000	31.650	31.650	72,000
2023-05-05	32.500	32.800	31.700	31.700	31.700	67,000
2023-05-04	32.200	32.450	32.100	32.250	32.250	31,000
2023-05-03	33.100	33.200	32.050	32.450	32.450	111,000
2023-05-02	33.350	33.500	33.200	33.500	33.500	49,000
2023-04-28	33.150	33.500	33.000	33.250	33.250	58,000
2023-04-27	32.550	34.000	32.550	34.000	34.000	32,937
2023-04-26	33.250	33.500	33.000	33.300	33.300	28,000
2023-04-25	34.400	34.400	33.100	33.750	33.750	63,000
2023-04-24	34.300	34.450	34.100	34.250	34.250	18,000
2023-04-21	34.700	35.000	34.400	34.600	34.600	27,000
2023-04-20	35.000	35.000	34.700	34.800	34.800	44,000
2023-04-19	34.800	34.800	34.650	34.700	34.700	10,000
2023-04-18	35.300	35.300	34.800	34.800	34.800	18,000
2023-04-17	35.200	35.200	34.950	35.000	35.000	57,000
2023-04-14	36.500	36.550	34.950	34.950	34.950	104,000
2023-04-13	34.550	35.200	34.550	35.000	35.000	40,000
2023-04-12	35.200	35.200	34.400	34.850	34.850	66,000
2023-04-11	35.100	35.100	34.900	35.100	35.100	69,000
2023-04-10	35.350	35.800	34.950	34.950	34.950	64,000
2023-04-07	35.000	35.100	34.800	34.850	34.850	125,000
2023-04-06	35.100	35.450	35.100	35.200	35.200	19,000
2023-03-31	36.200	36.200	35.350	35.650	35.650	33,000
2023-03-30	36.250	36.300	35.400	35.450	35.450	33,000
2023-03-29	35.950	36.000	35.400	35.600	35.600	55,000
2023-03-28	35.200	35.200	34.700	35.200	35.200	58,000
2023-03-27	35.700	35.700	35.200	35.200	35.200	38,000
2023-03-24	34.400	35.950	34.000	35.400	35.400	122,000
2023-03-23	34.250	34.500	33.700	34.250	34.250	168,000
2023-03-22	35.100	35.500	34.500	34.650	34.650	56,000
2023-03-21	35.200	35.200	34.200	35.000	35.000	161,000
2023-03-20	35.800	36.200	35.400	35.700	35.700	42,000
2023-03-17	36.800	36.800	36.000	36.250	36.250	5,000
2023-03-16	36.350	36.600	35.850	36.150	36.150	35,000
2023-03-15	37.500	37.500	36.500	36.950	36.950	12,000
2023-03-14	36.500	36.800	36.000	36.800	36.800	17,045
2023-03-13	35.900	37.100	35.900	37.000	37.000	11,000
2023-03-10	37.200	37.200	36.400	36.500	36.500	63,000
2023-03-09	37.250	37.400	37.250	37.350	37.350	36,000
2023-03-08	37.700	37.700	37.300	37.400	37.400	33,000
2023-03-07	37.800	38.000	37.500	37.700	37.700	33,000
2023-03-06	37.650	37.900	37.600	37.700	37.700	25,000
2023-03-03	37.600	37.600	37.450	37.600	37.600	34,000
2023-03-02	37.500	37.750	37.500	37.700	37.700	15,000
2023-03-01	37.600	38.400	37.300	37.750	37.750	36,000
2023-02-24	37.700	37.750	37.400	37.600	37.600	40,000
2023-02-23	38.000	38.200	37.800	37.900	37.900	45,000
2023-02-22	38.200	38.200	38.100	38.100	38.100	47,000
2023-02-21	38.200	38.750	38.000	38.750	38.750	73,000
2023-02-20	38.350	39.950	38.350	38.650	38.650	102,000
2023-02-17	38.400	38.500	38.150	38.350	38.350	19,000

← NewerPage 15 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.