GCS Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	67.000	67.000	67.000	67.000	67.000	0
2024-10-30	64.000	67.000	64.000	67.000	67.000	3,298,000
2024-10-29	60.500	62.800	60.400	62.800	62.800	1,189,000
2024-10-28	64.600	64.900	59.900	62.000	62.000	1,785,000
2024-10-25	64.600	64.600	63.000	63.200	63.200	676,000
2024-10-24	64.600	65.100	62.700	63.300	63.300	1,035,000
2024-10-23	63.000	64.900	63.000	64.300	64.300	1,394,000
2024-10-22	64.000	64.000	62.600	63.000	63.000	1,080,000
2024-10-21	63.700	65.000	62.500	63.300	63.300	1,002,000
2024-10-18	65.900	67.000	62.500	63.900	63.900	2,041,000
2024-10-17	62.700	65.000	62.000	65.000	65.000	2,032,000
2024-10-16	62.000	64.800	60.500	63.200	63.200	15,674,000
2024-10-15	62.500	66.800	55.100	59.800	59.800	17,396,000
2024-10-14	55.000	60.800	55.000	60.800	60.800	10,386,000
2024-10-11	52.900	56.400	51.600	55.300	55.300	9,549,000
2024-10-09	53.600	56.100	49.900	51.300	51.300	8,347,000
2024-10-08	48.200	51.000	48.200	51.000	51.000	1,996,000
2024-10-07	42.550	46.800	42.550	46.400	46.400	763,000
2024-10-04	42.300	42.900	42.000	42.550	42.550	56,000
2024-10-03	42.650	42.650	42.650	42.650	42.650	0
2024-10-02	42.650	42.650	42.650	42.650	42.650	0
2024-10-01	42.200	42.900	41.800	42.650	42.650	100,000
2024-09-30	42.000	42.900	42.000	42.050	42.050	65,000
2024-09-27	42.350	42.500	41.150	42.100	42.100	165,000
2024-09-26	42.400	45.100	41.700	42.100	42.100	765,000
2024-09-25	40.300	41.450	40.000	41.000	41.000	208,000
2024-09-24	40.600	40.700	39.750	40.300	40.300	53,000
2024-09-23	39.150	40.950	39.150	40.250	40.250	67,000
2024-09-20	40.000	40.000	38.900	38.900	38.900	24,000
2024-09-19	38.850	39.400	38.550	39.250	39.250	15,000
2024-09-18	40.000	40.000	39.600	39.600	39.600	6,000
2024-09-16	38.950	39.750	38.900	39.500	39.500	44,000
2024-09-13	38.100	38.100	37.500	37.650	37.650	21,000
2024-09-12	38.300	38.350	38.100	38.100	38.100	26,000
2024-09-11	38.250	38.800	37.700	38.250	38.250	44,000
2024-09-10	40.050	40.100	37.850	38.400	38.400	82,000
2024-09-09	40.000	40.000	38.650	38.750	38.750	56,000
2024-09-06	39.400	40.350	39.400	39.900	39.900	53,000
2024-09-05	39.700	40.150	39.350	39.350	39.350	54,000
2024-09-04	40.750	40.750	39.500	40.050	40.050	84,000
2024-09-03	38.900	41.050	38.900	40.850	40.850	158,000
2024-09-02	38.900	39.200	38.750	38.750	38.750	37,000
2024-08-30	39.150	40.000	38.700	38.800	38.800	129,000
2024-08-29	39.800	40.050	39.150	39.850	39.850	50,000
2024-08-28	39.750	41.300	39.200	39.800	39.800	128,000
2024-08-27	39.000	39.000	38.100	38.950	38.950	11,000
2024-08-26	38.350	38.450	38.100	38.100	38.100	10,000
2024-08-23	37.850	38.800	37.850	38.350	38.350	33,000
2024-08-22	37.800	39.200	37.600	38.350	38.350	39,000
2024-08-21	39.000	39.000	38.250	38.250	38.250	27,000
2024-08-20	38.750	40.000	38.750	38.800	38.800	137,000
2024-08-19	38.050	41.450	37.400	39.900	39.900	200,000
2024-08-16	38.400	38.400	37.250	38.250	38.250	46,000
2024-08-15	38.000	38.000	37.000	38.000	38.000	82,000
2024-08-14	37.750	38.400	36.600	38.400	38.400	100,000
2024-08-13	38.350	38.350	37.600	37.650	37.650	57,000
2024-08-12	38.850	39.000	37.850	38.350	38.350	88,000
2024-08-09	37.350	39.100	37.350	39.100	39.100	111,000
2024-08-08	36.050	37.650	35.550	37.000	37.000	94,000
2024-08-07	34.600	38.150	33.600	37.900	37.900	148,000

← NewerPage 9 of 21 · 1,226 trading daysOlder →

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.