GCS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 198.00 | 208.00 | 198.00 | 207.00 | 207.00 | 1,620,270 |
| 2026-01-19 | 200.00 | 209.00 | 199.00 | 201.50 | 201.50 | 6,988,782 |
| 2026-01-16 | 205.50 | 210.00 | 199.00 | 201.50 | 201.50 | 6,600,264 |
| 2026-01-15 | 201.50 | 206.50 | 197.50 | 202.50 | 202.50 | 5,961,582 |
| 2026-01-14 | 218.00 | 219.00 | 197.00 | 200.50 | 200.50 | 10,249,660 |
| 2026-01-13 | 235.00 | 238.00 | 212.00 | 214.00 | 214.00 | 14,332,067 |
| 2026-01-12 | 222.50 | 235.00 | 222.50 | 233.00 | 233.00 | 1,614,822 |
| 2026-01-09 | 206.00 | 219.50 | 206.00 | 216.50 | 216.50 | 874,061 |
| 2026-01-08 | 210.00 | 215.00 | 209.50 | 209.50 | 209.50 | 723,668 |
| 2026-01-07 | 222.00 | 224.00 | 212.50 | 212.50 | 212.50 | 640,424 |
| 2026-01-06 | 218.00 | 222.00 | 217.00 | 217.50 | 217.50 | 785,098 |
| 2026-01-05 | 231.50 | 231.50 | 218.00 | 220.00 | 220.00 | 953,553 |
| 2026-01-02 | 227.50 | 227.50 | 223.00 | 226.50 | 226.50 | 706,134 |
| 2025-12-31 | 219.00 | 229.50 | 219.00 | 228.50 | 228.50 | 910,626 |
| 2025-12-30 | 216.50 | 223.00 | 216.50 | 223.00 | 223.00 | 1,180,340 |
| 2025-12-29 | 230.00 | 230.00 | 221.50 | 223.00 | 223.00 | 1,943,800 |
| 2025-12-26 | 231.50 | 231.50 | 223.50 | 230.50 | 230.50 | 11,706,599 |
| 2025-12-24 | 227.50 | 237.50 | 225.00 | 232.00 | 232.00 | 20,990,631 |
| 2025-12-23 | 221.00 | 232.50 | 220.00 | 232.50 | 232.50 | 12,429,733 |
| 2025-12-22 | 200.50 | 211.50 | 200.00 | 211.50 | 211.50 | 4,690,974 |
| 2025-12-19 | 184.09 | 193.47 | 182.61 | 190.01 | 190.01 | 20,621,551 |
| 2025-12-18 | 180.14 | 181.62 | 174.71 | 176.19 | 176.19 | 1,307,639 |
| 2025-12-17 | 184.58 | 184.58 | 176.69 | 180.14 | 180.14 | 1,927,520 |
| 2025-12-16 | 183.00 | 183.50 | 174.00 | 183.00 | 183.00 | 2,906,658 |
| 2025-12-15 | 173.00 | 183.00 | 173.00 | 182.50 | 182.50 | 2,812,246 |
| 2025-12-12 | 171.50 | 175.00 | 171.50 | 175.00 | 175.00 | 2,697,726 |
| 2025-12-11 | 173.00 | 173.50 | 170.50 | 170.50 | 170.50 | 1,858,221 |
| 2025-12-10 | 174.00 | 174.00 | 170.00 | 170.50 | 170.50 | 1,789,448 |
| 2025-12-09 | 163.50 | 171.00 | 163.50 | 171.00 | 171.00 | 2,181,775 |
| 2025-12-08 | 163.50 | 164.00 | 162.50 | 164.00 | 164.00 | 840,802 |
| 2025-12-05 | 162.00 | 163.00 | 160.50 | 163.00 | 163.00 | 1,371,400 |
| 2025-12-04 | 161.00 | 167.00 | 160.00 | 162.00 | 162.00 | 7,810,144 |
| 2025-12-03 | 164.00 | 166.00 | 159.00 | 160.00 | 160.00 | 10,809,384 |
| 2025-12-02 | 163.50 | 171.50 | 161.50 | 164.50 | 164.50 | 12,025,859 |
| 2025-12-01 | 166.00 | 166.00 | 158.50 | 159.50 | 159.50 | 8,230,909 |
| 2025-11-28 | 166.00 | 174.00 | 165.00 | 167.00 | 167.00 | 10,473,719 |
| 2025-11-27 | 172.00 | 175.50 | 166.00 | 166.50 | 166.50 | 16,187,173 |
| 2025-11-26 | 168.00 | 170.50 | 163.50 | 168.50 | 168.50 | 12,987,350 |
| 2025-11-25 | 162.00 | 169.50 | 157.50 | 165.00 | 165.00 | 14,398,824 |
| 2025-11-24 | 152.50 | 158.00 | 152.50 | 158.00 | 158.00 | 1,192,523 |
| 2025-11-21 | 155.50 | 157.50 | 146.00 | 150.00 | 150.00 | 2,407,111 |
| 2025-11-20 | 163.50 | 165.50 | 162.00 | 162.00 | 162.00 | 894,482 |
| 2025-11-19 | 159.50 | 161.00 | 157.00 | 158.50 | 158.50 | 722,020 |
| 2025-11-18 | 163.00 | 165.00 | 158.50 | 160.00 | 160.00 | 1,051,320 |
| 2025-11-17 | 161.50 | 167.00 | 161.50 | 166.50 | 166.50 | 1,319,658 |
| 2025-11-14 | 163.00 | 165.00 | 161.00 | 161.00 | 161.00 | 1,463,643 |
| 2025-11-13 | 166.50 | 168.50 | 164.50 | 168.00 | 168.00 | 1,488,652 |
| 2025-11-12 | 166.00 | 167.50 | 163.00 | 163.50 | 163.50 | 1,532,481 |
| 2025-11-11 | 167.50 | 170.00 | 163.00 | 163.00 | 163.00 | 1,494,295 |
| 2025-11-10 | 164.00 | 167.00 | 161.00 | 166.50 | 166.50 | 1,941,857 |
| 2025-11-07 | 161.00 | 163.00 | 159.50 | 159.50 | 159.50 | 1,738,702 |
| 2025-11-06 | 170.00 | 170.00 | 159.00 | 163.50 | 163.50 | 13,183,476 |
| 2025-11-05 | 157.00 | 170.00 | 156.50 | 169.50 | 169.50 | 8,967,061 |
| 2025-11-04 | 175.00 | 175.50 | 167.00 | 167.00 | 167.00 | 7,882,920 |
| 2025-11-03 | 183.00 | 184.00 | 173.50 | 175.00 | 175.00 | 25,873,380 |
| 2025-10-31 | 166.00 | 182.50 | 166.00 | 182.50 | 182.50 | 23,768,932 |
| 2025-10-30 | 177.00 | 178.50 | 163.50 | 166.00 | 166.00 | 23,255,381 |
| 2025-10-29 | 169.00 | 177.50 | 166.00 | 176.00 | 176.00 | 32,256,745 |
| 2025-10-28 | 150.00 | 162.50 | 147.50 | 162.50 | 162.50 | 16,803,645 |
| 2025-10-27 | 146.00 | 148.00 | 141.50 | 148.00 | 148.00 | 3,859,285 |
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.