GrandTech C.G. Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 70.400 | 71.700 | 70.400 | 71.000 | 71.000 | 48,000 |
| 2024-05-10 | 70.900 | 71.200 | 69.800 | 70.800 | 70.800 | 132,000 |
| 2024-05-09 | 71.300 | 71.300 | 70.300 | 70.500 | 70.500 | 59,000 |
| 2024-05-08 | 71.700 | 71.800 | 71.100 | 71.500 | 71.500 | 60,000 |
| 2024-05-07 | 71.900 | 72.600 | 71.400 | 71.800 | 71.800 | 83,000 |
| 2024-05-06 | 70.600 | 71.600 | 70.300 | 71.400 | 71.400 | 124,000 |
| 2024-05-03 | 70.200 | 70.700 | 70.200 | 70.600 | 70.600 | 39,000 |
| 2024-05-02 | 70.800 | 70.900 | 70.000 | 70.400 | 70.400 | 44,000 |
| 2024-04-30 | 70.900 | 70.900 | 70.200 | 70.500 | 70.500 | 38,000 |
| 2024-04-29 | 70.000 | 70.900 | 69.800 | 70.700 | 70.700 | 153,000 |
| 2024-04-26 | 70.100 | 70.100 | 69.800 | 69.800 | 69.800 | 20,000 |
| 2024-04-25 | 69.200 | 69.800 | 69.200 | 69.800 | 69.800 | 18,000 |
| 2024-04-24 | 69.200 | 70.000 | 68.800 | 70.000 | 70.000 | 64,000 |
| 2024-04-23 | 68.800 | 69.200 | 68.600 | 68.800 | 68.800 | 57,000 |
| 2024-04-22 | 69.200 | 69.200 | 68.600 | 68.700 | 68.700 | 29,000 |
| 2024-04-19 | 69.600 | 70.000 | 68.800 | 69.300 | 69.300 | 96,000 |
| 2024-04-18 | 69.200 | 69.900 | 68.800 | 69.600 | 69.600 | 136,000 |
| 2024-04-17 | 69.500 | 70.200 | 69.500 | 69.700 | 69.700 | 99,000 |
| 2024-04-16 | 70.600 | 70.800 | 69.600 | 70.000 | 70.000 | 161,000 |
| 2024-04-15 | 70.900 | 70.900 | 70.100 | 70.900 | 70.900 | 41,000 |
| 2024-04-12 | 70.700 | 70.900 | 70.400 | 70.900 | 70.900 | 86,000 |
| 2024-04-11 | 70.600 | 70.700 | 70.000 | 70.400 | 70.400 | 54,000 |
| 2024-04-10 | 70.600 | 70.700 | 70.400 | 70.700 | 70.700 | 47,000 |
| 2024-04-09 | 70.600 | 70.700 | 70.400 | 70.600 | 70.600 | 40,000 |
| 2024-04-08 | 70.400 | 70.900 | 70.200 | 70.600 | 70.600 | 41,000 |
| 2024-04-03 | 70.500 | 70.600 | 70.200 | 70.500 | 70.500 | 36,000 |
| 2024-04-02 | 70.700 | 70.700 | 70.300 | 70.700 | 70.700 | 33,000 |
| 2024-04-01 | 70.500 | 70.700 | 70.000 | 70.600 | 70.600 | 45,000 |
| 2024-03-29 | 70.800 | 70.900 | 70.400 | 70.500 | 70.500 | 45,000 |
| 2024-03-28 | 70.400 | 70.400 | 70.000 | 70.400 | 70.400 | 35,000 |
| 2024-03-27 | 70.400 | 70.500 | 69.800 | 70.400 | 70.400 | 45,000 |
| 2024-03-26 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 52,077 |
| 2024-03-25 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 87,533 |
| 2024-03-22 | 69.600 | 70.000 | 69.600 | 70.000 | 70.000 | 61,000 |
| 2024-03-21 | 69.400 | 69.600 | 69.400 | 69.600 | 69.600 | 39,000 |
| 2024-03-20 | 69.400 | 69.400 | 69.400 | 69.400 | 69.400 | 50,965 |
| 2024-03-19 | 69.100 | 69.500 | 69.100 | 69.400 | 69.400 | 60,000 |
| 2024-03-18 | 69.000 | 69.100 | 68.700 | 69.100 | 69.100 | 39,000 |
| 2024-03-15 | 69.200 | 69.600 | 68.800 | 69.000 | 69.000 | 41,000 |
| 2024-03-14 | 68.800 | 69.100 | 68.500 | 69.100 | 69.100 | 55,000 |
| 2024-03-13 | 69.600 | 69.600 | 68.600 | 69.000 | 69.000 | 70,000 |
| 2024-03-12 | 68.800 | 69.300 | 68.500 | 69.300 | 69.300 | 34,000 |
| 2024-03-11 | 69.500 | 69.500 | 68.700 | 68.800 | 68.800 | 50,000 |
| 2024-03-08 | 70.000 | 70.000 | 68.700 | 68.900 | 68.900 | 208,000 |
| 2024-03-07 | 69.900 | 70.400 | 69.900 | 70.100 | 70.100 | 50,000 |
| 2024-03-06 | 70.400 | 70.600 | 69.700 | 70.500 | 70.500 | 81,000 |
| 2024-03-05 | 70.800 | 70.800 | 69.900 | 70.400 | 70.400 | 103,000 |
| 2024-03-04 | 69.500 | 70.300 | 69.500 | 70.000 | 70.000 | 143,000 |
| 2024-03-01 | 69.400 | 69.700 | 69.100 | 69.500 | 69.500 | 66,000 |
| 2024-02-29 | 69.100 | 69.300 | 69.000 | 69.300 | 69.300 | 55,000 |
| 2024-02-27 | 69.300 | 69.500 | 68.800 | 69.100 | 69.100 | 44,000 |
| 2024-02-26 | 69.300 | 69.400 | 68.800 | 69.200 | 69.200 | 67,000 |
| 2024-02-23 | 69.600 | 69.800 | 69.000 | 69.300 | 69.300 | 97,000 |
| 2024-02-22 | 69.900 | 69.900 | 69.100 | 69.500 | 69.500 | 64,000 |
| 2024-02-21 | 69.400 | 69.700 | 69.100 | 69.600 | 69.600 | 30,000 |
| 2024-02-20 | 69.100 | 69.800 | 69.000 | 69.300 | 69.300 | 74,000 |
| 2024-02-19 | 69.000 | 69.000 | 68.500 | 68.900 | 68.900 | 49,000 |
| 2024-02-16 | 69.200 | 69.200 | 68.800 | 69.000 | 69.000 | 29,000 |
| 2024-02-15 | 69.500 | 69.500 | 68.800 | 69.200 | 69.200 | 76,000 |
| 2024-02-05 | 68.500 | 69.200 | 68.500 | 69.100 | 69.100 | 121,000 |
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.