GCS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 51.700 | 53.300 | 51.300 | 51.800 | 51.800 | 158,000 |
| 2021-11-19 | 50.500 | 51.500 | 50.500 | 50.800 | 50.800 | 115,000 |
| 2021-11-18 | 50.600 | 51.500 | 50.600 | 50.700 | 50.700 | 83,000 |
| 2021-11-17 | 50.000 | 51.700 | 50.000 | 51.000 | 51.000 | 216,000 |
| 2021-11-16 | 49.900 | 51.200 | 49.850 | 49.950 | 49.950 | 217,000 |
| 2021-11-15 | 50.400 | 50.400 | 49.200 | 49.250 | 49.250 | 116,000 |
| 2021-11-12 | 50.000 | 50.800 | 49.750 | 49.750 | 49.750 | 163,000 |
| 2021-11-11 | 49.800 | 50.400 | 49.500 | 50.400 | 50.400 | 134,000 |
| 2021-11-10 | 50.500 | 51.000 | 49.600 | 50.500 | 50.500 | 126,000 |
| 2021-11-09 | 50.400 | 51.200 | 50.400 | 50.500 | 50.500 | 82,000 |
| 2021-11-08 | 52.200 | 53.000 | 50.700 | 50.700 | 50.700 | 358,000 |
| 2021-11-05 | 54.700 | 54.700 | 52.600 | 54.000 | 54.000 | 263,000 |
| 2021-11-04 | 53.200 | 54.900 | 52.500 | 53.500 | 53.500 | 373,000 |
| 2021-11-03 | 52.700 | 53.100 | 50.800 | 52.000 | 52.000 | 275,000 |
| 2021-11-02 | 54.000 | 56.500 | 51.500 | 52.800 | 52.800 | 1,096,000 |
| 2021-11-01 | 49.400 | 53.500 | 49.400 | 53.500 | 53.500 | 1,027,000 |
| 2021-10-29 | 48.450 | 49.450 | 48.450 | 48.700 | 48.700 | 90,000 |
| 2021-10-28 | 48.800 | 48.950 | 48.250 | 48.300 | 48.300 | 37,000 |
| 2021-10-27 | 48.500 | 49.200 | 48.350 | 48.800 | 48.800 | 103,000 |
| 2021-10-26 | 47.500 | 48.300 | 47.500 | 47.950 | 47.950 | 45,000 |
| 2021-10-25 | 47.600 | 48.150 | 47.600 | 47.800 | 47.800 | 23,000 |
| 2021-10-22 | 48.150 | 49.400 | 48.050 | 48.200 | 48.200 | 126,000 |
← NewerPage 21 of 21 · 1,222 trading days
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.