GCS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 435.00 | 454.00 | 414.00 | 436.00 | 436.00 | 13,542,301 |
| 2026-07-22 | 405.00 | 420.50 | 398.00 | 420.50 | 420.50 | 3,389,230 |
| 2026-07-21 | 365.00 | 382.50 | 358.00 | 382.50 | 382.50 | 3,022,897 |
| 2026-07-20 | 358.00 | 365.50 | 327.50 | 348.00 | 348.00 | 4,569,090 |
| 2026-07-17 | 382.50 | 387.50 | 360.00 | 360.00 | 360.00 | 4,002,916 |
| 2026-07-16 | 414.50 | 415.00 | 394.50 | 400.00 | 400.00 | 2,955,207 |
| 2026-07-15 | 435.50 | 436.00 | 413.50 | 426.00 | 426.00 | 2,833,800 |
| 2026-07-14 | 440.00 | 458.00 | 405.50 | 417.00 | 417.00 | 4,387,597 |
| 2026-07-13 | 464.00 | 471.00 | 437.50 | 450.50 | 450.50 | 3,233,583 |
| 2026-07-10 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | 0 |
| 2026-07-09 | 505.00 | 506.00 | 461.50 | 461.50 | 461.50 | 4,866,246 |
| 2026-07-08 | 485.00 | 504.00 | 467.50 | 482.00 | 482.00 | 7,936,763 |
| 2026-07-07 | 512.00 | 530.00 | 469.00 | 469.00 | 469.00 | 6,151,512 |
| 2026-07-06 | 578.00 | 586.00 | 521.00 | 521.00 | 521.00 | 5,983,516 |
| 2026-07-03 | 511.00 | 578.00 | 511.00 | 578.00 | 578.00 | 4,186,607 |
| 2026-07-02 | 520.00 | 535.00 | 518.00 | 526.00 | 526.00 | 488,100 |
| 2026-07-01 | 532.00 | 546.00 | 525.00 | 543.00 | 543.00 | 591,140 |
| 2026-06-30 | 504.00 | 530.00 | 501.00 | 530.00 | 530.00 | 560,379 |
| 2026-06-29 | 503.00 | 520.00 | 465.50 | 482.50 | 482.50 | 783,922 |
| 2026-06-26 | 560.00 | 560.00 | 506.00 | 507.00 | 507.00 | 778,961 |
| 2026-06-25 | 575.00 | 575.00 | 557.00 | 562.00 | 562.00 | 475,697 |
| 2026-06-24 | 536.00 | 566.00 | 533.00 | 563.00 | 563.00 | 669,257 |
| 2026-06-23 | 566.00 | 566.00 | 520.00 | 536.00 | 536.00 | 1,205,117 |
| 2026-06-22 | 566.00 | 566.00 | 555.00 | 564.00 | 564.00 | 744,755 |
| 2026-06-18 | 530.00 | 566.00 | 527.00 | 566.00 | 566.00 | 1,400,086 |
| 2026-06-17 | 568.00 | 582.00 | 550.00 | 560.00 | 560.00 | 5,863,242 |
| 2026-06-16 | 574.00 | 598.00 | 574.00 | 587.00 | 587.00 | 7,068,593 |
| 2026-06-15 | 570.00 | 573.00 | 539.00 | 544.00 | 544.00 | 7,199,529 |
| 2026-06-12 | 577.00 | 577.00 | 525.00 | 554.00 | 554.00 | 6,302,582 |
| 2026-06-11 | 518.00 | 541.00 | 485.50 | 530.00 | 530.00 | 8,074,405 |
| 2026-06-10 | 572.00 | 584.00 | 539.00 | 539.00 | 539.00 | 5,044,034 |
| 2026-06-09 | 620.00 | 646.00 | 595.00 | 598.00 | 598.00 | 5,918,212 |
| 2026-06-08 | 589.00 | 618.00 | 589.00 | 612.00 | 612.00 | 2,072,470 |
| 2026-06-05 | 682.00 | 689.00 | 621.00 | 654.00 | 654.00 | 3,910,694 |
| 2026-06-04 | 702.00 | 708.00 | 680.00 | 682.00 | 682.00 | 2,696,108 |
| 2026-06-03 | 730.00 | 763.00 | 714.00 | 731.00 | 731.00 | 4,968,893 |
| 2026-06-02 | 756.00 | 773.00 | 677.00 | 702.00 | 702.00 | 5,935,243 |
| 2026-06-01 | 730.00 | 754.00 | 709.00 | 735.00 | 735.00 | 4,881,074 |
| 2026-05-29 | 698.00 | 774.00 | 685.00 | 730.00 | 730.00 | 8,391,365 |
| 2026-05-28 | 765.00 | 766.00 | 705.00 | 705.00 | 705.00 | 6,462,286 |
| 2026-05-27 | 880.00 | 881.00 | 783.00 | 783.00 | 783.00 | 5,078,658 |
| 2026-05-26 | 850.00 | 877.00 | 791.00 | 870.00 | 870.00 | 4,003,586 |
| 2026-05-25 | 865.00 | 895.00 | 840.00 | 840.00 | 840.00 | 6,234,880 |
| 2026-05-22 | 766.00 | 814.00 | 750.00 | 814.00 | 814.00 | 1,888,313 |
| 2026-05-21 | 723.00 | 750.00 | 720.00 | 740.00 | 740.00 | 900,205 |
| 2026-05-20 | 688.00 | 700.00 | 679.00 | 700.00 | 700.00 | 854,919 |
| 2026-05-19 | 675.00 | 695.00 | 650.00 | 667.00 | 667.00 | 1,006,946 |
| 2026-05-18 | 628.00 | 698.00 | 600.00 | 698.00 | 698.00 | 747,678 |
| 2026-05-15 | 716.00 | 716.00 | 638.00 | 642.00 | 642.00 | 701,321 |
| 2026-05-14 | 731.00 | 731.00 | 700.00 | 708.00 | 708.00 | 671,938 |
| 2026-05-13 | 710.00 | 713.00 | 676.00 | 700.00 | 700.00 | 526,283 |
| 2026-05-12 | 721.00 | 740.00 | 690.00 | 740.00 | 740.00 | 1,417,051 |
| 2026-05-11 | 629.00 | 708.00 | 615.00 | 686.00 | 686.00 | 1,395,663 |
| 2026-05-08 | 656.00 | 692.00 | 640.00 | 644.00 | 644.00 | 6,117,470 |
| 2026-05-07 | 712.00 | 723.00 | 659.00 | 690.00 | 690.00 | 6,785,126 |
| 2026-05-06 | 752.00 | 771.00 | 685.00 | 725.00 | 725.00 | 11,550,369 |
| 2026-05-05 | 690.00 | 744.00 | 682.00 | 744.00 | 744.00 | 5,475,217 |
| 2026-05-04 | 731.00 | 731.00 | 665.00 | 677.00 | 677.00 | 7,529,392 |
| 2026-04-30 | 644.00 | 676.00 | 635.00 | 676.00 | 676.00 | 6,632,036 |
| 2026-04-29 | 631.00 | 672.00 | 605.00 | 615.00 | 615.00 | 8,452,843 |
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.