GrandTech C.G. Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 61.500 | 61.500 | 57.200 | 57.200 | 57.200 | 243,000 |
| 2024-08-02 | 62.000 | 62.100 | 61.400 | 61.700 | 61.700 | 53,000 |
| 2024-08-01 | 62.900 | 63.200 | 62.000 | 62.000 | 62.000 | 86,000 |
| 2024-07-31 | 62.500 | 63.000 | 62.300 | 62.900 | 62.900 | 36,000 |
| 2024-07-30 | 60.700 | 62.500 | 60.600 | 62.500 | 62.500 | 92,000 |
| 2024-07-29 | 62.200 | 62.400 | 61.000 | 61.000 | 61.000 | 156,000 |
| 2024-07-26 | 63.500 | 63.500 | 62.000 | 62.000 | 62.000 | 327,000 |
| 2024-07-25 | 63.800 | 63.800 | 63.800 | 63.800 | 63.800 | 0 |
| 2024-07-24 | 63.800 | 63.800 | 63.800 | 63.800 | 63.800 | 0 |
| 2024-07-23 | 64.100 | 64.300 | 63.800 | 63.800 | 63.800 | 60,000 |
| 2024-07-22 | 65.100 | 65.100 | 63.400 | 63.700 | 63.700 | 150,000 |
| 2024-07-19 | 66.100 | 66.200 | 64.800 | 65.200 | 65.200 | 252,000 |
| 2024-07-18 | 67.000 | 67.200 | 65.500 | 66.100 | 66.100 | 427,000 |
| 2024-07-17 | 68.200 | 68.200 | 67.400 | 67.600 | 67.600 | 82,000 |
| 2024-07-16 | 67.500 | 67.700 | 67.100 | 67.400 | 67.400 | 51,000 |
| 2024-07-15 | 68.000 | 68.000 | 67.100 | 67.200 | 67.200 | 88,000 |
| 2024-07-12 | 67.200 | 68.000 | 67.100 | 67.500 | 67.500 | 55,000 |
| 2024-07-11 | 67.500 | 68.000 | 67.100 | 67.100 | 67.100 | 168,000 |
| 2024-07-10 | 67.900 | 68.200 | 67.700 | 68.000 | 68.000 | 41,000 |
| 2024-07-09 | 67.700 | 67.900 | 66.700 | 67.600 | 67.600 | 186,000 |
| 2024-07-08 | 68.500 | 68.800 | 67.900 | 67.900 | 67.900 | 97,000 |
| 2024-07-05 | 68.000 | 68.900 | 67.900 | 68.500 | 68.500 | 162,000 |
| 2024-07-04 | 68.100 | 68.200 | 68.000 | 68.000 | 68.000 | 94,000 |
| 2024-07-03 | 68.800 | 68.800 | 67.700 | 68.100 | 68.100 | 102,000 |
| 2024-07-02 | 69.000 | 69.000 | 68.300 | 68.400 | 68.400 | 41,000 |
| 2024-07-01 | 68.000 | 69.000 | 68.000 | 68.700 | 68.700 | 86,000 |
| 2024-06-28 | 68.000 | 68.300 | 67.900 | 68.000 | 68.000 | 60,000 |
| 2024-06-27 | 68.000 | 68.400 | 67.600 | 68.000 | 68.000 | 99,000 |
| 2024-06-26 | 68.300 | 68.600 | 68.100 | 68.400 | 68.400 | 106,000 |
| 2024-06-25 | 67.500 | 68.500 | 66.900 | 68.400 | 68.400 | 182,000 |
| 2024-06-24 | 69.300 | 69.300 | 67.500 | 67.500 | 67.500 | 320,000 |
| 2024-06-21 | 70.200 | 70.200 | 69.000 | 69.300 | 69.300 | 172,000 |
| 2024-06-20 | 69.500 | 70.400 | 69.300 | 70.200 | 70.200 | 124,000 |
| 2024-06-19 | 69.600 | 70.000 | 69.100 | 69.700 | 69.700 | 90,000 |
| 2024-06-18 | 68.800 | 69.600 | 68.800 | 69.600 | 69.600 | 84,000 |
| 2024-06-17 | 69.700 | 69.800 | 68.500 | 68.800 | 68.800 | 145,000 |
| 2024-06-14 | 68.400 | 69.700 | 68.400 | 69.700 | 69.700 | 117,000 |
| 2024-06-13 | 69.000 | 70.100 | 68.200 | 68.400 | 68.400 | 567,000 |
| 2024-06-12 | 71.800 | 72.200 | 71.000 | 71.700 | 68.800 | 403,000 |
| 2024-06-11 | 72.900 | 72.900 | 71.800 | 71.800 | 68.896 | 181,000 |
| 2024-06-07 | 72.300 | 73.100 | 72.300 | 72.600 | 69.664 | 212,000 |
| 2024-06-06 | 74.900 | 75.000 | 73.000 | 73.500 | 73.500 | 187,000 |
| 2024-06-05 | 74.700 | 74.800 | 73.800 | 74.800 | 74.800 | 82,000 |
| 2024-06-04 | 73.000 | 74.500 | 73.000 | 74.500 | 74.500 | 86,000 |
| 2024-06-03 | 75.600 | 75.600 | 73.500 | 73.500 | 73.500 | 259,000 |
| 2024-05-31 | 75.900 | 76.000 | 75.000 | 75.400 | 75.400 | 108,000 |
| 2024-05-30 | 76.600 | 76.700 | 75.200 | 75.900 | 75.900 | 147,000 |
| 2024-05-29 | 76.400 | 76.500 | 74.700 | 76.000 | 76.000 | 120,000 |
| 2024-05-28 | 78.300 | 78.300 | 75.800 | 75.900 | 75.900 | 330,000 |
| 2024-05-27 | 78.800 | 79.600 | 77.900 | 78.300 | 78.300 | 251,000 |
| 2024-05-24 | 76.600 | 78.000 | 76.600 | 77.800 | 77.800 | 139,000 |
| 2024-05-23 | 78.600 | 78.600 | 76.100 | 76.600 | 76.600 | 264,000 |
| 2024-05-22 | 78.800 | 79.200 | 78.000 | 78.000 | 78.000 | 224,000 |
| 2024-05-21 | 77.200 | 78.800 | 77.200 | 78.300 | 78.300 | 249,000 |
| 2024-05-20 | 75.500 | 77.900 | 75.500 | 77.000 | 77.000 | 500,000 |
| 2024-05-17 | 75.300 | 75.700 | 74.600 | 75.200 | 75.200 | 325,000 |
| 2024-05-16 | 73.000 | 74.900 | 73.000 | 74.300 | 74.300 | 360,000 |
| 2024-05-15 | 71.700 | 72.500 | 71.700 | 72.400 | 72.400 | 175,000 |
| 2024-05-14 | 71.300 | 72.000 | 71.200 | 71.700 | 71.700 | 86,000 |
| 2024-05-13 | 70.400 | 71.700 | 70.400 | 71.000 | 71.000 | 48,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 2.6000 TWD |
| 2025-12-24 | 1.0000 TWD |
| 2025-06-16 | 3.0500 TWD |
| 2024-12-25 | 1.0000 TWD |
| 2024-06-13 | 2.9000 TWD |
| 2023-12-25 | 1.1000 TWD |
| 2023-06-14 | 3.7500 TWD |
| 2022-12-20 | 1.2522 TWD |
| 2022-06-10 | 3.2791 TWD |
| 2021-12-16 | 1.1924 TWD |
| 2021-06-11 | 2.9583 TWD |
| 2020-12-17 | 0.9937 TWD |
| 2020-06-10 | 1.7479 TWD |
| 2019-12-27 | 0.9937 TWD |
| 2019-06-24 | 3.0804 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.