GCS Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	36.800	37.500	35.850	36.400	36.400	47,000
2022-05-23	36.850	38.000	36.850	37.450	37.450	28,000
2022-05-20	38.250	38.250	37.050	37.100	37.100	20,000
2022-05-19	36.800	37.100	36.000	37.050	37.050	28,000
2022-05-18	37.000	37.300	36.700	37.050	37.050	24,000
2022-05-17	36.300	36.700	36.250	36.700	36.700	8,000
2022-05-16	36.150	36.400	36.000	36.250	36.250	15,000
2022-05-13	35.300	36.150	35.150	36.150	36.150	48,000
2022-05-12	36.750	38.000	35.300	35.300	35.300	149,000
2022-05-11	38.000	38.000	36.550	36.750	36.750	60,000
2022-05-10	38.100	38.400	37.500	37.800	37.800	105,000
2022-05-09	39.650	39.650	38.100	38.100	38.100	104,000
2022-05-06	39.000	39.400	39.000	39.400	39.400	29,000
2022-05-05	39.800	39.800	39.100	39.450	39.450	42,000
2022-05-04	40.000	40.000	39.000	39.150	39.150	89,000
2022-05-03	40.100	40.100	39.500	39.550	39.550	30,000
2022-04-29	40.950	40.950	40.100	40.100	40.100	55,000
2022-04-28	39.650	41.350	39.650	40.100	40.100	67,000
2022-04-27	40.200	40.200	39.500	39.500	39.500	128,000
2022-04-26	40.750	41.000	40.500	40.500	40.500	127,000
2022-04-25	40.650	40.800	40.200	40.200	40.200	72,000
2022-04-22	40.700	41.000	40.500	40.950	40.950	39,000
2022-04-21	41.000	41.000	40.500	40.500	40.500	15,000
2022-04-20	41.000	41.050	40.700	40.700	40.700	24,000
2022-04-19	41.000	41.000	40.500	41.000	41.000	14,000
2022-04-18	41.000	41.100	40.500	40.700	40.700	28,000
2022-04-15	41.100	41.600	40.600	41.000	41.000	25,000
2022-04-14	40.550	42.900	40.550	41.900	41.900	68,000
2022-04-13	40.600	41.000	40.300	41.000	41.000	35,050
2022-04-12	40.600	41.200	40.300	40.650	40.650	43,000
2022-04-11	40.600	41.000	40.500	40.750	40.750	59,000
2022-04-08	40.900	40.950	40.500	40.950	40.950	12,000
2022-04-07	40.500	41.700	40.400	40.900	40.900	59,000
2022-04-06	40.500	40.850	40.300	40.500	40.500	48,000
2022-04-01	40.500	40.800	40.500	40.550	40.550	46,000
2022-03-31	40.700	40.900	40.500	40.900	40.900	50,000
2022-03-30	40.900	40.950	40.500	40.950	40.950	85,000
2022-03-29	41.800	41.800	40.950	40.950	40.950	86,000
2022-03-28	41.300	42.200	40.500	41.800	41.800	84,000
2022-03-25	41.900	41.900	41.200	41.800	41.800	41,000
2022-03-24	41.350	41.950	41.350	41.900	41.900	20,000
2022-03-23	42.300	42.300	41.600	41.700	41.700	67,000
2022-03-22	42.700	43.000	41.850	42.250	42.250	13,000
2022-03-21	41.800	43.000	41.600	43.000	43.000	52,000
2022-03-18	42.050	42.250	41.800	41.800	41.800	87,000
2022-03-17	42.300	42.750	42.250	42.700	42.700	39,000
2022-03-16	43.500	43.500	42.000	42.350	42.350	81,000
2022-03-15	43.450	44.450	42.800	43.050	43.050	153,000
2022-03-14	43.700	44.600	43.650	43.650	43.650	34,000
2022-03-11	44.200	44.200	43.650	43.650	43.650	27,000
2022-03-10	44.400	45.050	44.000	44.550	44.550	57,000
2022-03-09	44.000	44.200	43.700	44.000	44.000	40,000
2022-03-08	44.300	44.600	43.050	43.200	43.200	103,000
2022-03-07	45.200	45.200	44.350	44.550	44.550	56,000
2022-03-04	45.550	45.550	45.200	45.550	45.550	18,000
2022-03-03	46.750	46.750	45.500	45.550	45.550	22,000
2022-03-02	44.900	45.500	44.900	45.200	45.200	34,000
2022-03-01	45.000	45.200	45.000	45.000	45.000	41,000
2022-02-25	44.850	45.050	44.800	44.800	44.800	31,413
2022-02-24	45.000	46.000	44.650	44.650	44.650	56,000

← NewerPage 19 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.