GCS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 157.50 | 160.00 | 154.00 | 159.00 | 159.00 | 2,407,221 |
| 2025-07-28 | 157.00 | 159.50 | 154.00 | 158.00 | 158.00 | 2,432,727 |
| 2025-07-25 | 151.00 | 159.00 | 148.00 | 157.00 | 157.00 | 4,141,728 |
| 2025-07-24 | 143.00 | 151.00 | 141.50 | 149.50 | 149.50 | 3,837,528 |
| 2025-07-23 | 145.50 | 146.50 | 140.00 | 140.00 | 140.00 | 3,915,812 |
| 2025-07-22 | 154.50 | 155.50 | 140.00 | 142.50 | 142.50 | 5,366,229 |
| 2025-07-21 | 155.50 | 156.50 | 152.00 | 152.50 | 152.50 | 1,643,881 |
| 2025-07-18 | 153.50 | 156.50 | 150.50 | 154.00 | 154.00 | 2,798,431 |
| 2025-07-17 | 160.00 | 160.50 | 153.50 | 153.50 | 153.50 | 4,844,386 |
| 2025-07-16 | 158.00 | 163.00 | 155.50 | 162.00 | 162.00 | 35,490,730 |
| 2025-07-15 | 152.50 | 162.50 | 152.00 | 156.00 | 156.00 | 64,138,358 |
| 2025-07-14 | 157.00 | 159.50 | 148.00 | 148.50 | 148.50 | 39,790,665 |
| 2025-07-11 | 156.00 | 158.50 | 150.50 | 153.00 | 153.00 | 49,563,459 |
| 2025-07-10 | 143.50 | 156.50 | 141.00 | 156.50 | 156.50 | 56,707,051 |
| 2025-07-09 | 141.50 | 144.50 | 138.00 | 142.50 | 142.50 | 44,390,699 |
| 2025-07-08 | 138.50 | 141.00 | 135.50 | 141.00 | 141.00 | 42,382,196 |
| 2025-07-07 | 150.00 | 150.00 | 137.00 | 137.00 | 137.00 | 61,729,245 |
| 2025-07-04 | 132.50 | 143.00 | 130.50 | 143.00 | 143.00 | 57,221,475 |
| 2025-07-03 | 126.00 | 130.50 | 121.50 | 130.00 | 130.00 | 52,129,802 |
| 2025-07-02 | 119.50 | 123.00 | 115.50 | 121.00 | 121.00 | 51,802,529 |
| 2025-07-01 | 111.00 | 119.50 | 111.00 | 119.50 | 119.50 | 18,564,667 |
| 2025-06-30 | 114.50 | 114.50 | 108.00 | 109.00 | 109.00 | 11,892,590 |
| 2025-06-27 | 116.50 | 117.50 | 108.50 | 114.00 | 114.00 | 21,664,595 |
| 2025-06-26 | 117.50 | 123.00 | 115.50 | 116.00 | 116.00 | 40,577,713 |
| 2025-06-25 | 115.00 | 120.00 | 114.00 | 116.50 | 116.50 | 55,045,033 |
| 2025-06-24 | 106.00 | 112.00 | 103.50 | 112.00 | 112.00 | 19,993,791 |
| 2025-06-23 | 100.00 | 102.50 | 97.100 | 102.00 | 102.00 | 18,018,535 |
| 2025-06-20 | 99.800 | 101.50 | 96.800 | 101.50 | 101.50 | 23,313,049 |
| 2025-06-19 | 101.00 | 104.00 | 99.300 | 99.300 | 99.300 | 21,893,070 |
| 2025-06-18 | 99.000 | 106.00 | 97.900 | 101.00 | 101.00 | 39,581,842 |
| 2025-06-17 | 104.00 | 105.00 | 97.300 | 97.400 | 97.400 | 46,443,598 |
| 2025-06-16 | 89.000 | 99.300 | 89.000 | 99.300 | 99.300 | 40,618,375 |
| 2025-06-13 | 88.300 | 94.000 | 88.200 | 90.300 | 90.300 | 51,059,982 |
| 2025-06-12 | 83.100 | 90.600 | 81.000 | 89.000 | 89.000 | 39,960,838 |
| 2025-06-11 | 75.200 | 82.500 | 75.000 | 82.500 | 82.500 | 14,475,231 |
| 2025-06-10 | 74.700 | 75.400 | 73.600 | 75.000 | 75.000 | 3,824,732 |
| 2025-06-09 | 75.600 | 79.800 | 73.500 | 74.100 | 74.100 | 9,333,127 |
| 2025-06-06 | 76.200 | 78.000 | 75.100 | 75.100 | 75.100 | 3,163,189 |
| 2025-06-05 | 75.500 | 79.400 | 75.000 | 77.000 | 77.000 | 5,809,087 |
| 2025-06-04 | 75.100 | 76.400 | 74.500 | 75.100 | 75.100 | 2,935,104 |
| 2025-06-03 | 75.600 | 76.400 | 74.100 | 74.300 | 74.300 | 2,856,030 |
| 2025-06-02 | 76.400 | 76.700 | 73.300 | 75.600 | 75.600 | 3,271,352 |
| 2025-05-29 | 78.100 | 78.700 | 76.700 | 77.200 | 77.200 | 4,069,331 |
| 2025-05-28 | 80.000 | 80.900 | 76.800 | 77.300 | 77.300 | 6,898,683 |
| 2025-05-27 | 82.600 | 83.100 | 78.000 | 78.600 | 78.600 | 6,981,234 |
| 2025-05-26 | 83.400 | 85.300 | 81.900 | 82.600 | 82.600 | 4,229,100 |
| 2025-05-23 | 86.100 | 88.200 | 84.500 | 84.500 | 84.500 | 1,886,234 |
| 2025-05-22 | 87.600 | 87.600 | 84.700 | 85.700 | 85.700 | 3,692,500 |
| 2025-05-21 | 87.800 | 89.500 | 87.400 | 88.500 | 88.500 | 2,466,200 |
| 2025-05-20 | 89.000 | 91.000 | 87.600 | 87.600 | 87.600 | 4,792,870 |
| 2025-05-19 | 92.000 | 92.700 | 88.200 | 88.200 | 88.200 | 5,383,722 |
| 2025-05-16 | 93.300 | 94.700 | 91.600 | 92.100 | 92.100 | 6,403,022 |
| 2025-05-15 | 96.900 | 96.900 | 93.100 | 93.100 | 93.100 | 18,681,639 |
| 2025-05-14 | 89.500 | 96.200 | 87.200 | 96.200 | 96.200 | 26,964,067 |
| 2025-05-13 | 89.000 | 91.400 | 87.200 | 87.500 | 87.500 | 9,125,132 |
| 2025-05-12 | 90.500 | 91.300 | 87.000 | 87.500 | 87.500 | 10,154,368 |
| 2025-05-09 | 86.500 | 92.000 | 86.100 | 91.000 | 91.000 | 17,578,536 |
| 2025-05-08 | 86.800 | 87.800 | 85.200 | 87.000 | 87.000 | 6,432,097 |
| 2025-05-07 | 87.800 | 89.600 | 84.600 | 86.800 | 86.800 | 8,352,491 |
| 2025-05-06 | 87.000 | 90.100 | 86.600 | 88.100 | 88.100 | 6,573,606 |
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.