GCS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 588.00 | 627.00 | 583.00 | 627.00 | 627.00 | 767,738 |
| 2026-04-27 | 616.00 | 616.00 | 537.00 | 570.00 | 570.00 | 1,316,811 |
| 2026-04-24 | 650.00 | 651.00 | 572.00 | 596.00 | 596.00 | 1,507,706 |
| 2026-04-23 | 720.00 | 720.00 | 624.00 | 635.00 | 635.00 | 943,957 |
| 2026-04-22 | 701.00 | 707.00 | 688.00 | 693.00 | 693.00 | 723,994 |
| 2026-04-21 | 724.00 | 724.00 | 670.00 | 721.00 | 721.00 | 776,105 |
| 2026-04-20 | 678.00 | 725.00 | 678.00 | 724.00 | 724.00 | 874,443 |
| 2026-04-17 | 628.00 | 660.00 | 622.00 | 660.00 | 660.00 | 947,969 |
| 2026-04-16 | 609.00 | 609.00 | 572.00 | 600.00 | 600.00 | 990,139 |
| 2026-04-15 | 620.00 | 629.00 | 606.00 | 606.00 | 606.00 | 812,190 |
| 2026-04-14 | 615.00 | 641.00 | 603.00 | 621.00 | 621.00 | 11,103,525 |
| 2026-04-13 | 567.00 | 597.00 | 565.00 | 583.00 | 583.00 | 1,261,707 |
| 2026-04-10 | 529.00 | 552.00 | 510.00 | 552.00 | 552.00 | 840,145 |
| 2026-04-09 | 536.00 | 565.00 | 507.00 | 521.00 | 521.00 | 1,364,275 |
| 2026-04-08 | 508.00 | 517.00 | 508.00 | 517.00 | 517.00 | 1,052,256 |
| 2026-04-07 | 460.00 | 478.50 | 457.00 | 470.50 | 470.50 | 1,280,728 |
| 2026-04-02 | 432.50 | 436.50 | 420.00 | 435.00 | 435.00 | 942,593 |
| 2026-04-01 | 415.00 | 425.00 | 415.00 | 420.00 | 420.00 | 466,502 |
| 2026-03-31 | 409.00 | 413.00 | 388.00 | 390.00 | 390.00 | 1,278,916 |
| 2026-03-30 | 412.00 | 430.00 | 412.00 | 430.00 | 430.00 | 865,903 |
| 2026-03-27 | 398.00 | 446.00 | 398.00 | 446.00 | 446.00 | 1,228,079 |
| 2026-03-26 | 439.50 | 477.00 | 430.00 | 442.00 | 442.00 | 17,512,377 |
| 2026-03-25 | 434.00 | 437.00 | 432.00 | 437.00 | 437.00 | 2,625,689 |
| 2026-03-24 | 415.00 | 423.50 | 397.00 | 397.50 | 397.50 | 21,404,699 |
| 2026-03-23 | 412.50 | 448.00 | 385.00 | 385.00 | 385.00 | 25,107,041 |
| 2026-03-20 | 415.50 | 427.00 | 393.50 | 427.00 | 427.00 | 19,561,907 |
| 2026-03-19 | 361.00 | 388.50 | 361.00 | 388.50 | 388.50 | 4,213,186 |
| 2026-03-18 | 333.00 | 353.50 | 313.00 | 353.50 | 353.50 | 9,118,071 |
| 2026-03-17 | 350.00 | 352.00 | 320.50 | 321.50 | 321.50 | 1,473,284 |
| 2026-03-16 | 341.50 | 344.00 | 320.00 | 344.00 | 344.00 | 798,859 |
| 2026-03-13 | 308.00 | 341.00 | 308.00 | 331.50 | 331.50 | 749,654 |
| 2026-03-12 | 331.50 | 341.00 | 324.00 | 327.00 | 327.00 | 616,619 |
| 2026-03-11 | 320.00 | 339.50 | 320.00 | 339.50 | 339.50 | 1,217,134 |
| 2026-03-10 | 324.50 | 324.50 | 288.00 | 309.00 | 309.00 | 1,168,045 |
| 2026-03-09 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 409,742 |
| 2026-03-06 | 320.00 | 343.00 | 320.00 | 343.00 | 343.00 | 1,101,065 |
| 2026-03-05 | 355.00 | 356.00 | 300.50 | 333.00 | 333.00 | 1,825,213 |
| 2026-03-04 | 345.00 | 345.00 | 333.50 | 333.50 | 333.50 | 1,128,587 |
| 2026-03-03 | 389.50 | 392.00 | 348.00 | 370.50 | 370.50 | 1,724,217 |
| 2026-03-02 | 344.00 | 379.50 | 344.00 | 372.00 | 372.00 | 1,840,722 |
| 2026-02-26 | 330.00 | 355.00 | 330.00 | 345.00 | 345.00 | 1,242,283 |
| 2026-02-25 | 319.50 | 324.00 | 302.50 | 324.00 | 324.00 | 1,962,078 |
| 2026-02-24 | 287.00 | 306.00 | 287.00 | 306.00 | 306.00 | 1,937,677 |
| 2026-02-23 | 274.00 | 280.00 | 273.00 | 279.00 | 279.00 | 1,551,458 |
| 2026-02-11 | 259.00 | 273.00 | 255.00 | 269.00 | 269.00 | 1,991,742 |
| 2026-02-10 | 256.50 | 262.00 | 250.00 | 262.00 | 262.00 | 2,000,081 |
| 2026-02-09 | 271.50 | 271.50 | 253.00 | 258.00 | 258.00 | 18,505,507 |
| 2026-02-06 | 278.50 | 279.00 | 263.00 | 263.00 | 263.00 | 10,973,710 |
| 2026-02-05 | 268.00 | 292.00 | 268.00 | 292.00 | 292.00 | 14,827,407 |
| 2026-02-04 | 242.50 | 265.50 | 238.00 | 265.50 | 265.50 | 17,403,420 |
| 2026-02-03 | 249.50 | 254.50 | 235.50 | 241.50 | 241.50 | 18,130,550 |
| 2026-02-02 | 227.00 | 232.00 | 225.50 | 231.50 | 231.50 | 1,330,557 |
| 2026-01-30 | 230.00 | 233.00 | 221.00 | 233.00 | 233.00 | 1,511,701 |
| 2026-01-29 | 231.00 | 231.00 | 223.00 | 230.00 | 230.00 | 2,336,178 |
| 2026-01-28 | 217.00 | 223.00 | 217.00 | 222.00 | 222.00 | 1,754,318 |
| 2026-01-27 | 205.50 | 212.50 | 205.50 | 212.50 | 212.50 | 1,711,309 |
| 2026-01-26 | 204.00 | 204.00 | 201.00 | 203.00 | 203.00 | 646,804 |
| 2026-01-23 | 209.00 | 209.00 | 203.50 | 204.50 | 204.50 | 778,201 |
| 2026-01-22 | 209.00 | 209.00 | 206.50 | 207.00 | 207.00 | 884,533 |
| 2026-01-21 | 208.00 | 209.00 | 204.00 | 204.00 | 204.00 | 1,258,026 |
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.