GCS Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	38.950	38.950	38.500	38.900	38.900	51,015
2022-11-10	38.050	38.950	38.050	38.500	38.500	29,000
2022-11-09	37.300	39.100	37.100	38.500	38.500	88,000
2022-11-08	35.800	37.750	35.500	37.300	37.300	136,000
2022-11-07	34.150	34.600	33.800	34.350	34.350	120,000
2022-11-04	34.500	34.600	34.050	34.150	34.150	45,000
2022-11-03	35.300	35.300	34.000	34.000	34.000	96,000
2022-11-02	35.100	35.500	34.900	35.300	35.300	13,000
2022-11-01	34.850	35.350	34.550	35.050	35.050	26,000
2022-10-31	35.300	35.300	34.600	34.850	34.850	40,000
2022-10-28	35.500	35.500	35.000	35.350	35.350	25,000
2022-10-27	35.350	36.200	35.350	35.500	35.500	19,000
2022-10-26	36.500	36.550	35.000	35.250	35.250	25,000
2022-10-25	36.300	36.550	35.200	36.550	36.550	65,000
2022-10-24	37.200	37.200	36.500	36.600	36.600	32,000
2022-10-21	37.750	37.800	36.500	36.750	36.750	33,000
2022-10-20	37.700	37.750	37.700	37.750	37.750	13,000
2022-10-19	37.900	37.900	37.250	37.700	37.700	7,000
2022-10-18	37.950	37.950	37.200	37.200	37.200	21,000
2022-10-17	37.500	37.500	37.200	37.400	37.400	10,000
2022-10-14	38.500	38.750	37.500	37.750	37.750	9,000
2022-10-13	37.600	37.600	36.400	37.300	37.300	90,000
2022-10-12	38.000	38.000	37.200	37.600	37.600	13,466
2022-10-11	38.050	38.050	38.000	38.000	38.000	20,431
2022-10-07	39.000	39.400	37.700	38.050	38.050	18,060
2022-10-06	37.500	38.050	37.200	38.050	38.050	62,000
2022-10-05	37.450	38.000	37.300	37.450	37.450	16,000
2022-10-04	38.500	38.500	37.550	38.500	38.500	4,000
2022-10-03	37.300	38.000	37.000	37.750	37.750	30,000
2022-09-30	36.150	37.000	36.000	37.000	37.000	13,000
2022-09-29	37.500	37.600	37.000	37.000	37.000	24,000
2022-09-28	38.200	38.200	37.100	37.350	37.350	11,000
2022-09-27	39.100	39.200	39.000	39.200	39.200	10,000
2022-09-26	39.100	39.200	38.150	39.100	39.100	27,000
2022-09-23	40.000	40.550	40.000	40.300	40.300	15,000
2022-09-22	41.150	41.150	40.400	40.400	40.400	10,005
2022-09-21	41.200	41.200	40.800	40.800	40.800	70,000
2022-09-20	41.000	41.250	40.650	41.250	41.250	28,000
2022-09-19	40.400	40.500	40.000	40.200	40.200	14,000
2022-09-16	40.100	40.100	39.900	40.100	40.100	28,000
2022-09-15	40.100	40.500	40.050	40.100	40.100	19,066
2022-09-14	40.000	40.500	40.000	40.100	40.100	81,000
2022-09-13	40.650	40.700	40.500	40.500	40.500	15,000
2022-09-12	40.950	41.200	40.600	40.900	40.900	17,000
2022-09-08	40.800	40.950	40.750	40.950	40.950	11,000
2022-09-07	40.500	40.950	40.400	40.700	40.700	12,000
2022-09-06	40.250	41.150	40.200	41.150	41.150	7,000
2022-09-05	40.750	40.750	40.200	40.200	40.200	72,000
2022-09-02	40.450	41.500	40.450	41.250	41.250	59,000
2022-09-01	40.750	41.100	40.300	41.100	41.100	32,000
2022-08-31	40.100	40.750	40.000	40.750	40.750	43,000
2022-08-30	39.500	40.500	39.250	39.500	39.500	26,000
2022-08-29	40.150	40.150	38.600	39.450	39.450	30,000
2022-08-26	39.750	40.150	39.700	39.900	39.900	10,000
2022-08-25	39.800	40.000	39.300	39.650	39.650	39,000
2022-08-24	39.300	39.800	38.700	39.000	39.000	33,000
2022-08-23	39.200	39.700	39.200	39.300	39.300	24,000
2022-08-22	39.250	39.250	39.250	39.250	39.250	2,000
2022-08-19	39.000	40.000	39.000	39.400	39.400	24,000
2022-08-18	38.750	39.600	38.650	39.000	39.000	27,005

← NewerPage 17 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.