GCS Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 431.00 | 448.50 | 428.00 | 429.50 | 429.50 | 2,232,204 |
| 2026-10-19 | 418.50 | 438.00 | 413.00 | 431.50 | 431.50 | 2,174,204 |
| 2026-10-16 | 446.00 | 453.50 | 434.00 | 443.00 | 443.00 | 2,388,021 |
| 2026-10-15 | 453.00 | 465.00 | 439.00 | 441.50 | 441.50 | 3,056,850 |
| 2026-10-14 | 478.00 | 498.00 | 472.00 | 487.50 | 487.50 | 3,416,324 |
| 2026-10-13 | 490.00 | 495.00 | 462.00 | 474.00 | 474.00 | 4,218,731 |
| 2026-10-12 | 526.00 | 534.00 | 502.00 | 510.00 | 510.00 | 6,642,111 |
| 2026-10-08 | 513.00 | 515.00 | 498.00 | 511.00 | 511.00 | 2,299,114 |
| 2026-10-07 | 525.00 | 552.00 | 516.00 | 518.00 | 518.00 | 8,353,587 |
| 2026-10-06 | 528.00 | 535.00 | 503.00 | 505.00 | 505.00 | 4,547,739 |
| 2026-10-05 | 547.00 | 547.00 | 519.00 | 524.00 | 524.00 | 9,951,740 |
| 2026-10-02 | 509.00 | 534.00 | 498.50 | 534.00 | 534.00 | 8,136,899 |
| 2026-10-01 | 485.00 | 491.50 | 479.50 | 485.50 | 485.50 | 2,085,281 |
| 2026-09-30 | 485.00 | 498.00 | 471.50 | 488.00 | 488.00 | 5,018,605 |
| 2026-09-29 | 455.00 | 493.00 | 455.00 | 474.50 | 474.50 | 4,180,706 |
| 2026-09-24 | 447.50 | 464.00 | 436.00 | 463.50 | 463.50 | 3,074,526 |
| 2026-09-23 | 476.50 | 477.50 | 439.50 | 447.50 | 447.50 | 5,323,501 |
| 2026-09-22 | 499.00 | 504.00 | 470.00 | 473.00 | 473.00 | 5,450,530 |
| 2026-09-21 | 480.00 | 508.00 | 478.00 | 498.00 | 498.00 | 8,022,467 |
| 2026-09-18 | 450.50 | 474.00 | 450.50 | 474.00 | 474.00 | 7,334,696 |
| 2026-09-17 | 445.00 | 458.00 | 428.50 | 431.00 | 431.00 | 3,648,343 |
| 2026-09-16 | 424.00 | 438.50 | 417.00 | 428.00 | 428.00 | 4,127,958 |
| 2026-09-15 | 445.50 | 448.00 | 418.00 | 418.00 | 418.00 | 2,849,187 |
| 2026-09-14 | 430.00 | 451.50 | 422.00 | 445.00 | 445.00 | 3,431,017 |
| 2026-09-11 | 455.00 | 478.00 | 448.50 | 448.50 | 448.50 | 4,013,378 |
| 2026-09-10 | 499.50 | 511.00 | 487.00 | 488.00 | 488.00 | 786,381 |
| 2026-09-09 | 511.00 | 520.00 | 495.00 | 499.00 | 499.00 | 712,331 |
| 2026-09-08 | 500.00 | 501.00 | 467.00 | 493.00 | 493.00 | 636,566 |
| 2026-09-07 | 520.00 | 520.00 | 489.00 | 494.00 | 494.00 | 546,121 |
| 2026-09-04 | 499.00 | 505.00 | 470.00 | 497.00 | 497.00 | 1,119,787 |
| 2026-09-03 | 536.00 | 560.00 | 480.50 | 484.50 | 484.50 | 12,970,444 |
| 2026-09-02 | 524.00 | 545.00 | 524.00 | 530.00 | 530.00 | 5,668,375 |
| 2026-09-01 | 530.00 | 554.00 | 511.00 | 544.00 | 544.00 | 9,007,000 |
| 2026-08-31 | 515.00 | 543.00 | 505.00 | 539.00 | 539.00 | 5,944,199 |
| 2026-08-28 | 538.00 | 540.00 | 511.00 | 520.00 | 520.00 | 9,179,308 |
| 2026-08-27 | 508.00 | 538.00 | 500.00 | 538.00 | 538.00 | 7,842,361 |
| 2026-08-26 | 442.00 | 489.50 | 442.00 | 489.50 | 489.50 | 4,932,955 |
| 2026-08-25 | 435.00 | 451.50 | 418.50 | 445.00 | 445.00 | 3,982,040 |
| 2026-08-24 | 481.00 | 483.00 | 435.00 | 435.00 | 435.00 | 4,359,846 |
| 2026-08-21 | 512.00 | 520.00 | 481.00 | 481.00 | 481.00 | 8,615,067 |
| 2026-08-20 | 505.00 | 520.00 | 480.00 | 520.00 | 520.00 | 1,358,843 |
| 2026-08-19 | 461.50 | 495.00 | 457.50 | 486.50 | 486.50 | 943,338 |
| 2026-08-18 | 497.00 | 500.00 | 482.00 | 485.00 | 485.00 | 1,372,954 |
| 2026-08-17 | 478.00 | 492.00 | 472.00 | 488.00 | 488.00 | 841,208 |
| 2026-08-14 | 465.00 | 482.00 | 460.00 | 460.00 | 460.00 | 910,644 |
| 2026-08-13 | 503.00 | 512.00 | 478.00 | 478.00 | 478.00 | 8,508,032 |
| 2026-08-12 | 486.00 | 500.00 | 460.00 | 484.50 | 484.50 | 11,328,869 |
| 2026-08-11 | 491.00 | 522.00 | 461.00 | 481.00 | 481.00 | 9,232,039 |
| 2026-08-10 | 490.00 | 511.00 | 489.00 | 511.00 | 511.00 | 3,441,720 |
| 2026-08-07 | 443.00 | 478.50 | 443.00 | 465.00 | 465.00 | 1,204,397 |
| 2026-08-06 | 422.50 | 452.50 | 422.50 | 442.00 | 442.00 | 1,636,181 |
| 2026-08-05 | 469.00 | 469.00 | 453.00 | 469.00 | 469.00 | 2,063,091 |
| 2026-08-04 | 420.00 | 426.50 | 420.00 | 426.50 | 426.50 | 516,171 |
| 2026-08-03 | 368.00 | 388.00 | 368.00 | 388.00 | 388.00 | 505,057 |
| 2026-07-31 | 353.00 | 353.00 | 350.00 | 353.00 | 353.00 | 345,100 |
| 2026-07-30 | 321.00 | 352.50 | 321.00 | 321.00 | 321.00 | 760,106 |
| 2026-07-29 | 392.50 | 401.00 | 356.50 | 356.50 | 356.50 | 6,073,262 |
| 2026-07-28 | 400.00 | 430.50 | 392.50 | 396.00 | 396.00 | 8,025,875 |
| 2026-07-27 | 411.00 | 447.50 | 404.00 | 433.50 | 433.50 | 6,781,671 |
| 2026-07-24 | 428.00 | 460.00 | 406.50 | 417.00 | 417.00 | 12,344,877 |
Page 1 of 21 · 1,223 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.