GCS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 144.00 | 144.50 | 140.50 | 142.50 | 142.50 | 2,252,104 |
| 2025-10-22 | 146.00 | 149.00 | 144.50 | 145.00 | 145.00 | 3,902,227 |
| 2025-10-21 | 148.00 | 152.00 | 146.00 | 146.50 | 146.50 | 6,020,090 |
| 2025-10-20 | 143.00 | 151.50 | 143.00 | 147.50 | 147.50 | 9,931,086 |
| 2025-10-17 | 141.00 | 143.50 | 139.50 | 141.00 | 141.00 | 4,901,262 |
| 2025-10-16 | 136.00 | 147.00 | 135.50 | 142.00 | 142.00 | 12,035,769 |
| 2025-10-15 | 133.00 | 135.00 | 128.50 | 134.00 | 134.00 | 3,781,135 |
| 2025-10-14 | 139.00 | 142.50 | 130.00 | 130.00 | 130.00 | 4,706,342 |
| 2025-10-13 | 131.50 | 138.00 | 131.50 | 137.00 | 137.00 | 2,170,050 |
| 2025-10-09 | 142.50 | 144.50 | 138.50 | 139.50 | 139.50 | 2,660,491 |
| 2025-10-08 | 141.50 | 145.50 | 139.50 | 141.50 | 141.50 | 4,231,333 |
| 2025-10-07 | 144.00 | 145.00 | 138.00 | 142.50 | 142.50 | 5,333,535 |
| 2025-10-03 | 137.50 | 145.50 | 137.00 | 142.50 | 142.50 | 5,975,259 |
| 2025-10-02 | 137.50 | 141.00 | 134.50 | 137.50 | 137.50 | 6,277,852 |
| 2025-10-01 | 137.50 | 141.00 | 134.50 | 135.00 | 135.00 | 5,986,827 |
| 2025-09-30 | 133.50 | 141.50 | 129.00 | 138.00 | 138.00 | 8,733,065 |
| 2025-09-29 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-09-26 | 144.50 | 145.50 | 131.50 | 132.00 | 132.00 | 9,453,413 |
| 2025-09-25 | 159.50 | 163.50 | 145.00 | 145.50 | 145.50 | 11,126,557 |
| 2025-09-24 | 168.00 | 170.50 | 159.00 | 160.00 | 160.00 | 10,742,011 |
| 2025-09-23 | 169.00 | 171.50 | 163.50 | 167.00 | 167.00 | 12,265,856 |
| 2025-09-22 | 168.50 | 172.50 | 163.50 | 168.50 | 168.50 | 21,774,086 |
| 2025-09-19 | 156.00 | 169.00 | 155.50 | 169.00 | 169.00 | 22,665,538 |
| 2025-09-18 | 161.00 | 166.00 | 152.00 | 154.00 | 154.00 | 16,716,497 |
| 2025-09-17 | 156.00 | 159.00 | 154.00 | 157.00 | 157.00 | 733,200 |
| 2025-09-16 | 152.50 | 158.00 | 152.50 | 158.00 | 158.00 | 494,146 |
| 2025-09-15 | 153.50 | 153.50 | 148.00 | 150.00 | 150.00 | 564,021 |
| 2025-09-12 | 159.50 | 159.50 | 154.50 | 154.50 | 154.50 | 374,691 |
| 2025-09-11 | 158.50 | 158.50 | 154.00 | 158.00 | 158.00 | 801,403 |
| 2025-09-10 | 155.00 | 159.50 | 153.00 | 159.50 | 159.50 | 871,511 |
| 2025-09-09 | 153.50 | 154.00 | 147.00 | 154.00 | 154.00 | 710,149 |
| 2025-09-08 | 148.00 | 151.00 | 146.00 | 151.00 | 151.00 | 715,285 |
| 2025-09-05 | 147.00 | 150.00 | 145.00 | 146.00 | 146.00 | 1,565,275 |
| 2025-09-04 | 153.50 | 153.50 | 144.00 | 144.00 | 144.00 | 3,080,384 |
| 2025-09-03 | 165.50 | 165.50 | 157.00 | 157.00 | 157.00 | 9,812,828 |
| 2025-09-02 | 166.50 | 167.50 | 157.00 | 165.50 | 165.50 | 10,252,682 |
| 2025-09-01 | 160.50 | 167.50 | 152.50 | 164.50 | 164.50 | 16,379,797 |
| 2025-08-29 | 167.50 | 173.00 | 160.00 | 160.50 | 160.50 | 16,637,870 |
| 2025-08-28 | 177.00 | 183.50 | 164.50 | 164.50 | 164.50 | 26,092,044 |
| 2025-08-27 | 171.50 | 175.00 | 170.50 | 175.00 | 175.00 | 2,285,833 |
| 2025-08-26 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 966,600 |
| 2025-08-25 | 161.00 | 168.00 | 160.00 | 166.00 | 166.00 | 1,203,552 |
| 2025-08-22 | 154.50 | 157.00 | 152.50 | 155.50 | 155.50 | 726,031 |
| 2025-08-21 | 158.00 | 159.50 | 151.00 | 152.00 | 152.00 | 1,958,100 |
| 2025-08-20 | 159.50 | 162.50 | 156.50 | 156.50 | 156.50 | 1,417,306 |
| 2025-08-19 | 165.50 | 165.50 | 162.00 | 164.50 | 164.50 | 873,457 |
| 2025-08-18 | 158.00 | 162.00 | 158.00 | 162.00 | 162.00 | 1,645,050 |
| 2025-08-15 | 161.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1,269,205 |
| 2025-08-14 | 161.00 | 163.50 | 159.00 | 159.00 | 159.00 | 2,684,025 |
| 2025-08-13 | 170.50 | 172.50 | 161.50 | 165.00 | 165.00 | 20,094,691 |
| 2025-08-12 | 174.50 | 185.50 | 170.00 | 170.50 | 170.50 | 37,413,080 |
| 2025-08-11 | 157.00 | 170.50 | 154.00 | 169.00 | 169.00 | 26,065,493 |
| 2025-08-08 | 163.50 | 165.00 | 158.00 | 158.00 | 158.00 | 13,833,610 |
| 2025-08-07 | 170.50 | 179.00 | 164.50 | 164.50 | 164.50 | 54,792,732 |
| 2025-08-06 | 153.00 | 168.50 | 148.00 | 168.50 | 168.50 | 26,413,760 |
| 2025-08-05 | 165.00 | 167.00 | 153.50 | 153.50 | 153.50 | 11,899,988 |
| 2025-08-04 | 165.50 | 167.00 | 152.50 | 160.50 | 160.50 | 19,164,989 |
| 2025-08-01 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3,803,637 |
| 2025-07-31 | 160.00 | 165.00 | 159.00 | 165.00 | 165.00 | 3,946,921 |
| 2025-07-30 | 161.00 | 161.50 | 157.50 | 159.00 | 159.00 | 1,878,452 |
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.