GCS Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	37.800	38.900	37.800	38.400	38.400	38,000
2023-02-15	37.850	38.000	37.850	37.950	37.950	9,000
2023-02-14	38.350	38.350	37.800	38.200	38.200	28,000
2023-02-13	38.250	38.400	37.200	38.350	38.350	95,000
2023-02-10	38.500	38.650	38.200	38.450	38.450	62,000
2023-02-09	38.700	38.700	38.600	38.700	38.700	15,000
2023-02-08	38.800	38.800	38.700	38.700	38.700	40,000
2023-02-07	38.750	38.900	38.750	38.800	38.800	9,000
2023-02-06	39.200	39.200	38.700	38.800	38.800	19,000
2023-02-03	38.800	39.000	38.700	38.700	38.700	32,000
2023-02-02	38.950	39.850	38.650	39.100	39.100	80,000
2023-02-01	39.500	39.500	38.900	38.900	38.900	32,000
2023-01-31	39.750	39.750	39.050	39.250	39.250	12,000
2023-01-30	38.800	39.500	38.800	39.200	39.200	21,000
2023-01-17	39.000	39.400	38.800	39.100	39.100	20,000
2023-01-16	38.600	39.000	38.600	39.000	39.000	21,000
2023-01-13	38.600	38.600	38.600	38.600	38.600	6,000
2023-01-12	38.600	38.600	38.550	38.600	38.600	5,000
2023-01-11	38.750	38.850	38.600	38.800	38.800	13,000
2023-01-10	38.600	38.900	38.500	38.500	38.500	18,000
2023-01-09	38.200	38.900	38.200	38.500	38.500	13,000
2023-01-06	38.300	38.500	38.300	38.500	38.500	8,000
2023-01-05	38.350	38.900	38.350	38.500	38.500	30,000
2023-01-04	38.200	39.000	38.050	38.350	38.350	34,000
2023-01-03	38.550	38.700	38.350	38.350	38.350	4,000
2022-12-30	38.000	39.000	38.000	39.000	39.000	14,000
2022-12-29	37.100	37.600	37.000	37.600	37.600	11,000
2022-12-28	37.500	37.500	37.300	37.300	37.300	9,000
2022-12-27	37.900	38.000	37.500	37.900	37.900	38,000
2022-12-26	38.050	38.150	37.550	37.900	37.900	23,000
2022-12-23	38.300	38.300	38.050	38.300	38.300	14,000
2022-12-22	38.500	39.000	38.300	38.300	38.300	20,000
2022-12-21	39.000	39.000	38.050	38.050	38.050	23,000
2022-12-20	39.000	39.200	38.850	38.900	38.900	19,000
2022-12-19	39.200	39.200	38.900	39.000	39.000	39,000
2022-12-16	39.300	39.900	39.100	39.200	39.200	27,000
2022-12-15	39.550	39.850	39.550	39.550	39.550	6,000
2022-12-14	39.450	40.200	39.450	39.750	39.750	15,000
2022-12-13	40.100	40.100	39.450	39.450	39.450	3,000
2022-12-12	39.900	40.450	39.450	40.050	40.050	15,000
2022-12-09	40.150	40.350	39.600	39.900	39.900	45,000
2022-12-08	40.500	40.900	40.150	40.150	40.150	75,000
2022-12-07	40.500	41.000	39.250	39.600	39.600	34,000
2022-12-06	39.700	39.700	39.500	39.700	39.700	30,000
2022-12-05	40.300	40.400	39.800	39.800	39.800	15,000
2022-12-02	39.750	40.000	39.600	39.800	39.800	21,000
2022-12-01	39.750	40.400	39.250	39.750	39.750	21,000
2022-11-30	39.200	39.400	39.100	39.300	39.300	51,000
2022-11-29	39.750	39.750	39.700	39.700	39.700	2,000
2022-11-28	38.500	39.700	38.500	39.700	39.700	20,000
2022-11-25	39.950	40.000	39.600	39.700	39.700	48,000
2022-11-24	39.100	40.000	38.600	39.600	39.600	99,000
2022-11-23	39.000	39.450	38.600	39.150	39.150	97,000
2022-11-22	39.100	39.850	39.000	39.100	39.100	32,000
2022-11-21	38.800	39.750	38.750	39.650	39.650	25,000
2022-11-18	40.100	40.100	39.250	39.250	39.250	39,000
2022-11-17	39.200	40.800	39.100	40.000	40.000	48,000
2022-11-16	39.400	39.750	39.100	39.350	39.350	11,000
2022-11-15	38.500	39.100	38.400	39.100	39.100	13,000
2022-11-14	38.850	38.850	38.050	38.500	38.500	15,000

← NewerPage 16 of 21 · 1,222 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.