GCS Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	45.050	46.500	45.000	45.900	45.900	29,000
2022-02-22	44.850	44.900	44.500	44.900	44.900	45,000
2022-02-21	45.100	45.100	44.800	45.050	45.050	37,000
2022-02-18	45.100	45.100	44.950	45.100	45.100	40,000
2022-02-17	45.100	45.100	44.850	45.100	45.100	27,000
2022-02-16	45.100	45.200	44.800	45.100	45.100	34,000
2022-02-15	45.350	45.350	45.000	45.000	45.000	25,000
2022-02-14	45.000	45.850	45.000	45.200	45.200	14,000
2022-02-11	46.350	47.700	46.350	46.500	46.500	71,000
2022-02-10	45.800	46.300	45.550	46.300	46.300	37,000
2022-02-09	45.100	47.100	44.600	46.550	46.550	129,000
2022-02-08	44.700	45.250	44.700	45.200	45.200	24,000
2022-02-07	45.300	45.300	44.800	45.050	45.050	29,000
2022-01-26	45.800	46.350	44.650	44.800	44.800	44,000
2022-01-25	45.100	45.200	44.350	44.650	44.650	95,000
2022-01-24	44.800	45.500	44.700	45.200	45.200	45,000
2022-01-21	45.500	45.500	44.750	44.800	44.800	169,000
2022-01-20	46.150	46.150	45.650	45.950	45.950	41,000
2022-01-19	45.200	46.450	45.200	45.600	45.600	42,000
2022-01-18	46.200	46.500	46.100	46.250	46.250	51,000
2022-01-17	46.500	46.850	45.850	46.200	46.200	74,000
2022-01-14	47.050	47.050	45.000	46.200	46.200	135,000
2022-01-13	47.200	47.700	47.000	47.000	47.000	91,000
2022-01-12	49.000	49.000	47.700	47.700	47.700	59,000
2022-01-11	49.200	49.200	48.400	48.500	48.500	46,000
2022-01-10	48.300	49.050	48.300	49.050	49.050	28,083
2022-01-07	48.800	49.200	48.700	48.950	48.950	80,000
2022-01-06	48.400	49.000	48.400	48.800	48.800	19,000
2022-01-05	49.300	49.300	48.700	49.000	49.000	42,000
2022-01-04	49.850	49.850	49.250	49.300	49.300	33,000
2022-01-03	49.950	50.000	49.150	49.300	49.300	56,000
2021-12-30	49.000	49.600	48.700	49.100	49.100	50,000
2021-12-29	48.700	49.000	48.600	49.000	49.000	37,000
2021-12-28	48.700	49.000	48.550	48.850	48.850	45,000
2021-12-27	49.000	49.050	48.500	48.850	48.850	47,000
2021-12-24	49.450	49.450	48.800	48.850	48.850	35,000
2021-12-23	48.900	49.950	48.900	49.000	49.000	48,000
2021-12-22	48.850	49.150	48.850	48.900	48.900	30,000
2021-12-21	48.850	49.000	48.800	48.850	48.850	31,000
2021-12-20	49.400	49.400	48.800	48.850	48.850	52,000
2021-12-17	49.750	49.750	49.250	49.300	49.300	100,000
2021-12-16	50.100	51.200	49.750	49.750	49.750	91,000
2021-12-15	50.700	51.100	50.000	50.000	50.000	140,000
2021-12-14	51.400	52.700	50.400	51.100	51.100	212,000
2021-12-13	50.700	52.000	50.700	50.800	50.800	189,000
2021-12-10	50.700	51.000	50.000	50.200	50.200	36,000
2021-12-09	50.700	51.100	50.500	50.700	50.700	57,000
2021-12-08	50.000	50.700	49.900	50.400	50.400	36,000
2021-12-07	50.000	50.200	49.700	49.750	49.750	55,000
2021-12-06	50.500	51.500	49.600	49.750	49.750	88,000
2021-12-03	51.500	51.500	50.700	50.800	50.800	23,000
2021-12-02	51.100	51.500	50.000	50.200	50.200	75,000
2021-12-01	50.600	51.500	50.600	51.100	51.100	47,000
2021-11-30	50.500	51.900	50.200	50.600	50.600	61,000
2021-11-29	50.400	51.300	49.500	50.200	50.200	96,000
2021-11-26	52.300	52.300	49.500	50.400	50.400	184,000
2021-11-25	51.900	52.300	51.300	51.600	51.600	90,000
2021-11-24	52.000	52.400	51.500	51.900	51.900	112,000
2021-11-23	52.300	52.600	51.600	51.700	51.700	93,000
2021-11-22	51.700	53.300	51.300	51.800	51.800	158,000

← NewerPage 20 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.