GCS Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	40.150	40.150	38.100	39.600	39.600	155,000
2022-08-16	38.950	40.000	38.950	39.700	39.700	49,000
2022-08-15	39.750	39.750	38.500	39.700	39.700	41,000
2022-08-12	38.300	38.950	38.250	38.850	38.850	24,000
2022-08-11	39.200	39.200	38.650	39.000	39.000	15,000
2022-08-10	39.000	39.050	38.200	38.700	38.700	80,000
2022-08-09	39.800	40.000	39.800	40.000	40.000	10,000
2022-08-08	39.300	39.800	38.900	39.500	39.500	24,000
2022-08-05	39.200	39.600	38.850	39.200	39.200	14,000
2022-08-04	39.500	39.500	39.000	39.200	39.200	22,000
2022-08-03	40.600	40.600	39.500	39.500	39.500	30,000
2022-08-02	41.000	41.000	39.800	39.850	39.850	37,000
2022-08-01	40.900	41.850	40.900	40.950	40.950	25,000
2022-07-29	40.550	40.900	40.400	40.900	40.900	18,000
2022-07-28	40.500	40.500	39.800	40.400	40.400	50,000
2022-07-27	40.450	40.750	40.100	40.750	40.750	83,000
2022-07-26	40.800	41.750	40.700	40.950	40.950	65,000
2022-07-25	40.350	40.700	40.350	40.500	40.500	28,000
2022-07-22	40.850	41.400	40.600	40.700	40.700	37,000
2022-07-21	41.200	41.800	40.400	41.400	41.400	41,000
2022-07-20	42.100	42.300	40.800	40.800	40.800	92,000
2022-07-19	42.100	42.400	41.200	41.900	41.900	108,000
2022-07-18	42.600	43.600	41.000	42.100	42.100	402,000
2022-07-15	42.500	42.700	41.500	42.700	42.700	743,000
2022-07-14	36.100	38.850	36.100	38.850	38.850	168,000
2022-07-13	36.000	36.000	35.250	35.350	35.350	18,000
2022-07-12	35.700	36.000	35.000	35.000	35.000	50,000
2022-07-11	38.450	38.450	36.450	36.450	36.450	50,000
2022-07-08	38.000	38.500	37.000	38.000	38.000	104,000
2022-07-07	34.800	36.900	34.200	36.150	36.150	68,000
2022-07-06	33.350	34.450	32.400	34.100	34.100	68,000
2022-07-05	31.900	33.500	31.900	32.400	32.400	62,000
2022-07-04	31.700	32.500	31.000	31.700	31.700	120,000
2022-07-01	33.500	33.500	31.600	31.800	31.800	81,000
2022-06-30	34.500	34.500	33.150	33.500	33.500	62,000
2022-06-29	35.100	35.150	34.300	34.700	34.700	24,000
2022-06-28	35.300	35.800	35.100	35.250	35.250	19,000
2022-06-27	35.550	35.600	35.100	35.300	35.300	9,000
2022-06-24	34.400	35.000	34.100	34.750	34.750	47,000
2022-06-23	34.800	34.800	33.050	34.500	34.500	58,000
2022-06-22	35.250	36.200	34.650	34.800	34.800	38,000
2022-06-21	34.650	35.850	34.200	35.850	35.850	45,000
2022-06-20	34.300	35.700	34.000	34.450	34.450	41,000
2022-06-17	35.250	35.650	34.500	34.500	34.500	52,000
2022-06-16	36.500	36.800	35.650	36.000	36.000	25,000
2022-06-15	35.700	36.500	35.700	36.500	36.500	4,000
2022-06-14	35.500	35.800	35.500	35.700	35.700	15,000
2022-06-13	35.750	36.700	35.700	35.850	35.850	52,000
2022-06-10	37.000	37.200	36.400	36.700	36.700	51,000
2022-06-09	37.650	38.000	37.500	37.500	37.500	62,000
2022-06-08	37.350	38.300	37.350	38.300	38.300	15,000
2022-06-07	36.800	37.050	36.800	37.000	37.000	7,006
2022-06-06	36.650	38.200	36.600	36.850	36.850	28,000
2022-06-02	37.200	37.200	36.500	36.600	36.600	31,000
2022-06-01	36.550	37.200	36.500	36.850	36.850	17,000
2022-05-31	36.300	37.100	36.250	37.100	37.100	18,000
2022-05-30	36.850	37.300	36.000	36.950	36.950	23,000
2022-05-27	36.000	37.000	35.900	36.850	36.850	28,000
2022-05-26	35.700	35.700	35.600	35.600	35.600	20,000
2022-05-25	35.650	36.350	35.650	35.650	35.650	30,000

← NewerPage 18 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.