GCS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 126.50 | 127.00 | 113.50 | 121.00 | 121.00 | 19,232,657 |
| 2025-02-03 | 125.50 | 130.00 | 125.50 | 125.50 | 125.50 | 7,622,843 |
| 2025-01-22 | 139.00 | 141.00 | 134.00 | 139.00 | 139.00 | 33,171,000 |
| 2025-01-21 | 131.00 | 141.50 | 131.00 | 136.50 | 136.50 | 32,727,000 |
| 2025-01-20 | 125.00 | 132.50 | 123.00 | 132.50 | 132.50 | 16,883,000 |
| 2025-01-17 | 138.50 | 140.50 | 126.00 | 126.00 | 126.00 | 30,070,000 |
| 2025-01-16 | 131.00 | 139.50 | 129.50 | 139.50 | 139.50 | 24,398,000 |
| 2025-01-15 | 122.50 | 129.50 | 122.50 | 127.00 | 127.00 | 19,038,000 |
| 2025-01-14 | 123.50 | 125.50 | 120.00 | 121.50 | 121.50 | 14,114,000 |
| 2025-01-13 | 136.50 | 137.00 | 123.50 | 123.50 | 123.50 | 18,328,000 |
| 2025-01-10 | 135.00 | 145.00 | 132.50 | 137.00 | 137.00 | 45,860,000 |
| 2025-01-09 | 130.00 | 140.00 | 129.00 | 132.50 | 132.50 | 56,962,000 |
| 2025-01-08 | 119.00 | 130.50 | 118.00 | 130.50 | 130.50 | 18,324,000 |
| 2025-01-07 | 120.50 | 124.50 | 116.50 | 119.00 | 119.00 | 14,718,000 |
| 2025-01-06 | 125.00 | 125.00 | 117.50 | 120.50 | 120.50 | 10,732,000 |
| 2025-01-03 | 131.00 | 133.00 | 118.00 | 121.00 | 121.00 | 21,594,000 |
| 2025-01-02 | 133.50 | 137.50 | 129.50 | 129.50 | 129.50 | 13,379,000 |
| 2024-12-31 | 131.50 | 136.00 | 130.50 | 136.00 | 136.00 | 11,185,000 |
| 2024-12-30 | 138.00 | 139.50 | 131.50 | 131.50 | 131.50 | 15,965,000 |
| 2024-12-27 | 140.00 | 143.50 | 131.50 | 137.00 | 137.00 | 57,742,000 |
| 2024-12-26 | 125.00 | 134.50 | 123.50 | 134.50 | 134.50 | 32,404,000 |
| 2024-12-25 | 122.50 | 125.50 | 115.00 | 122.50 | 122.50 | 30,639,000 |
| 2024-12-24 | 137.00 | 138.00 | 122.50 | 124.50 | 124.50 | 43,532,000 |
| 2024-12-23 | 125.00 | 134.50 | 121.50 | 134.50 | 134.50 | 28,590,000 |
| 2024-12-20 | 116.50 | 123.00 | 111.50 | 122.50 | 122.50 | 46,236,000 |
| 2024-12-19 | 105.00 | 116.50 | 104.00 | 116.50 | 116.50 | 37,018,000 |
| 2024-12-18 | 96.000 | 106.00 | 93.900 | 106.00 | 106.00 | 20,605,000 |
| 2024-12-17 | 92.700 | 97.600 | 90.800 | 96.800 | 96.800 | 8,645,000 |
| 2024-12-16 | 95.000 | 98.300 | 90.000 | 92.200 | 92.200 | 12,470,000 |
| 2024-12-13 | 97.500 | 100.50 | 91.800 | 93.000 | 93.000 | 17,209,000 |
| 2024-12-12 | 95.700 | 98.800 | 87.400 | 97.900 | 97.900 | 22,932,000 |
| 2024-12-11 | 99.500 | 102.00 | 94.300 | 94.300 | 94.300 | 19,640,000 |
| 2024-12-10 | 106.50 | 106.50 | 96.300 | 96.300 | 96.300 | 16,838,000 |
| 2024-12-09 | 109.00 | 110.50 | 106.00 | 107.00 | 107.00 | 10,665,000 |
| 2024-12-06 | 103.50 | 113.50 | 101.50 | 111.00 | 111.00 | 26,056,000 |
| 2024-12-05 | 109.00 | 109.00 | 98.700 | 106.00 | 106.00 | 20,254,000 |
| 2024-12-04 | 107.50 | 113.50 | 105.00 | 108.00 | 108.00 | 26,403,000 |
| 2024-12-03 | 110.00 | 116.50 | 105.50 | 107.50 | 107.50 | 36,133,000 |
| 2024-12-02 | 98.600 | 106.50 | 93.200 | 106.50 | 106.50 | 26,376,000 |
| 2024-11-29 | 90.300 | 99.400 | 90.200 | 97.200 | 97.200 | 18,178,000 |
| 2024-11-28 | 102.50 | 103.00 | 92.300 | 92.300 | 92.300 | 19,733,000 |
| 2024-11-27 | 95.900 | 102.50 | 88.300 | 102.50 | 102.50 | 36,733,000 |
| 2024-11-26 | 91.600 | 93.600 | 91.600 | 93.500 | 93.500 | 698,000 |
| 2024-11-25 | 93.400 | 95.000 | 93.000 | 93.500 | 93.500 | 1,310,000 |
| 2024-11-22 | 91.300 | 93.000 | 90.300 | 92.800 | 92.800 | 1,316,000 |
| 2024-11-21 | 85.500 | 91.800 | 85.500 | 90.500 | 90.500 | 1,222,000 |
| 2024-11-20 | 85.900 | 87.100 | 82.400 | 86.500 | 86.500 | 1,066,328 |
| 2024-11-19 | 81.200 | 86.300 | 81.200 | 85.900 | 85.900 | 906,000 |
| 2024-11-18 | 85.000 | 85.000 | 80.800 | 80.800 | 80.800 | 2,091,000 |
| 2024-11-15 | 88.800 | 88.800 | 84.400 | 85.800 | 85.800 | 1,394,000 |
| 2024-11-14 | 88.500 | 89.000 | 85.500 | 88.000 | 88.000 | 1,482,000 |
| 2024-11-13 | 92.500 | 93.300 | 88.100 | 88.500 | 88.500 | 2,070,000 |
| 2024-11-12 | 92.500 | 92.500 | 91.000 | 91.200 | 91.200 | 1,291,000 |
| 2024-11-11 | 90.100 | 92.800 | 89.000 | 92.800 | 92.800 | 2,282,000 |
| 2024-11-08 | 91.100 | 96.000 | 89.400 | 89.400 | 89.400 | 26,034,000 |
| 2024-11-07 | 84.300 | 93.000 | 83.800 | 93.000 | 93.000 | 26,992,000 |
| 2024-11-06 | 82.600 | 88.000 | 78.500 | 84.600 | 84.600 | 28,233,000 |
| 2024-11-05 | 83.500 | 86.200 | 79.600 | 83.500 | 83.500 | 34,935,000 |
| 2024-11-04 | 75.800 | 81.000 | 75.000 | 81.000 | 81.000 | 32,782,000 |
| 2024-11-01 | 65.800 | 73.700 | 63.600 | 73.700 | 73.700 | 8,965,000 |
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.