GCS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 97.700 | 97.700 | 85.600 | 88.500 | 88.500 | 10,500,252 |
| 2025-05-02 | 95.200 | 97.400 | 94.100 | 95.100 | 95.100 | 9,474,407 |
| 2025-04-30 | 95.100 | 99.900 | 92.700 | 92.900 | 92.900 | 20,811,507 |
| 2025-04-29 | 93.100 | 96.500 | 91.500 | 94.300 | 94.300 | 9,371,260 |
| 2025-04-28 | 93.200 | 96.800 | 92.500 | 93.000 | 93.000 | 11,673,515 |
| 2025-04-25 | 95.100 | 96.900 | 92.200 | 92.400 | 92.400 | 11,306,721 |
| 2025-04-24 | 93.500 | 93.900 | 91.300 | 91.700 | 91.700 | 9,029,264 |
| 2025-04-23 | 92.000 | 95.500 | 91.000 | 92.900 | 92.900 | 19,766,286 |
| 2025-04-22 | 85.500 | 93.300 | 84.900 | 88.000 | 88.000 | 24,225,658 |
| 2025-04-21 | 93.200 | 93.900 | 86.700 | 86.700 | 86.700 | 12,080,354 |
| 2025-04-18 | 99.000 | 101.00 | 91.100 | 94.400 | 94.400 | 19,068,091 |
| 2025-04-17 | 100.00 | 101.00 | 95.400 | 98.000 | 98.000 | 15,378,354 |
| 2025-04-16 | 100.50 | 105.00 | 99.100 | 100.00 | 100.00 | 25,526,928 |
| 2025-04-15 | 96.000 | 100.50 | 93.500 | 100.50 | 100.50 | 12,668,631 |
| 2025-04-14 | 88.100 | 93.100 | 88.000 | 91.800 | 91.800 | 12,103,805 |
| 2025-04-11 | 81.000 | 85.700 | 81.000 | 84.700 | 84.700 | 11,739,003 |
| 2025-04-10 | 90.000 | 90.000 | 86.800 | 90.000 | 90.000 | 8,202,100 |
| 2025-04-09 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 460,505 |
| 2025-04-08 | 90.900 | 90.900 | 90.900 | 90.900 | 90.900 | 600,382 |
| 2025-04-07 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 134,156 |
| 2025-04-02 | 111.50 | 113.50 | 108.00 | 112.00 | 112.00 | 9,488,082 |
| 2025-04-01 | 118.50 | 119.50 | 110.50 | 111.00 | 111.00 | 14,144,333 |
| 2025-03-31 | 113.00 | 124.50 | 113.00 | 115.00 | 115.00 | 13,330,833 |
| 2025-03-28 | 130.00 | 134.00 | 121.50 | 121.50 | 121.50 | 23,146,556 |
| 2025-03-27 | 122.00 | 132.00 | 121.50 | 128.00 | 128.00 | 21,725,280 |
| 2025-03-26 | 132.00 | 132.00 | 124.00 | 124.00 | 124.00 | 42,000,827 |
| 2025-03-25 | 124.00 | 129.00 | 121.50 | 129.00 | 129.00 | 29,991,691 |
| 2025-03-24 | 112.50 | 122.50 | 112.00 | 117.50 | 117.50 | 26,286,159 |
| 2025-03-21 | 113.00 | 114.50 | 111.00 | 111.50 | 111.50 | 7,351,905 |
| 2025-03-20 | 111.50 | 115.00 | 111.50 | 114.00 | 114.00 | 13,910,200 |
| 2025-03-19 | 112.00 | 112.50 | 108.50 | 108.50 | 108.50 | 8,100,408 |
| 2025-03-18 | 109.50 | 111.50 | 108.00 | 111.00 | 111.00 | 10,226,537 |
| 2025-03-17 | 113.50 | 115.50 | 107.00 | 107.50 | 107.50 | 21,695,503 |
| 2025-03-14 | 114.00 | 118.00 | 108.50 | 111.50 | 111.50 | 31,909,050 |
| 2025-03-13 | 119.00 | 121.00 | 111.50 | 112.00 | 112.00 | 19,245,322 |
| 2025-03-12 | 115.00 | 122.00 | 115.00 | 116.00 | 116.00 | 19,414,164 |
| 2025-03-11 | 116.00 | 117.00 | 111.50 | 113.00 | 113.00 | 14,408,574 |
| 2025-03-10 | 123.00 | 124.50 | 116.00 | 121.00 | 121.00 | 16,172,580 |
| 2025-03-07 | 125.50 | 130.50 | 121.50 | 123.00 | 123.00 | 18,343,211 |
| 2025-03-06 | 122.50 | 128.00 | 121.00 | 126.50 | 126.50 | 16,540,591 |
| 2025-03-05 | 120.50 | 125.00 | 117.50 | 122.50 | 122.50 | 20,357,982 |
| 2025-03-04 | 113.50 | 122.50 | 111.00 | 120.50 | 120.50 | 25,387,159 |
| 2025-03-03 | 121.50 | 125.50 | 114.50 | 114.50 | 114.50 | 18,151,410 |
| 2025-02-27 | 138.50 | 140.00 | 127.00 | 127.00 | 127.00 | 18,752,278 |
| 2025-02-26 | 140.00 | 143.50 | 137.00 | 137.00 | 137.00 | 10,908,242 |
| 2025-02-25 | 144.00 | 144.50 | 139.50 | 141.00 | 141.00 | 12,429,586 |
| 2025-02-24 | 142.50 | 148.00 | 140.50 | 145.00 | 145.00 | 15,324,236 |
| 2025-02-21 | 139.00 | 147.00 | 138.00 | 146.00 | 146.00 | 37,402,446 |
| 2025-02-20 | 143.50 | 145.50 | 135.50 | 136.00 | 136.00 | 19,219,805 |
| 2025-02-19 | 134.00 | 146.00 | 130.50 | 143.50 | 143.50 | 29,532,736 |
| 2025-02-18 | 138.50 | 139.00 | 132.00 | 135.00 | 135.00 | 14,659,925 |
| 2025-02-17 | 137.50 | 143.00 | 136.50 | 137.00 | 137.00 | 13,517,351 |
| 2025-02-14 | 144.50 | 145.00 | 135.00 | 138.00 | 138.00 | 14,457,638 |
| 2025-02-13 | 143.50 | 147.50 | 137.50 | 141.00 | 141.00 | 25,181,273 |
| 2025-02-12 | 147.00 | 149.50 | 132.00 | 143.50 | 143.50 | 43,099,468 |
| 2025-02-11 | 146.50 | 156.00 | 145.00 | 146.50 | 146.50 | 60,460,418 |
| 2025-02-10 | 133.00 | 146.00 | 133.00 | 145.50 | 145.50 | 33,568,783 |
| 2025-02-07 | 132.00 | 145.00 | 129.50 | 145.00 | 145.00 | 28,312,757 |
| 2025-02-06 | 127.50 | 136.50 | 127.50 | 132.00 | 132.00 | 19,471,100 |
| 2025-02-05 | 125.00 | 133.00 | 124.50 | 125.50 | 125.50 | 18,810,383 |
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.