GrandTech C.G. Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	68.100	68.200	67.900	68.200	68.200	28,000
2024-01-31	68.300	68.300	68.000	68.200	68.200	44,000
2024-01-30	68.300	68.400	68.200	68.300	68.300	45,000
2024-01-29	67.800	68.100	67.800	68.100	68.100	27,000
2024-01-26	67.600	67.800	67.600	67.800	67.800	23,000
2024-01-25	68.200	68.200	67.800	67.800	67.800	15,000
2024-01-24	67.600	68.100	67.600	68.100	68.100	31,000
2024-01-23	68.100	68.300	68.000	68.100	68.100	53,000
2024-01-22	68.300	68.300	67.700	68.100	68.100	116,000
2024-01-19	66.800	68.300	66.800	68.300	68.300	97,000
2024-01-18	67.000	67.100	66.700	66.900	66.900	26,000
2024-01-17	66.500	67.100	66.500	66.600	66.600	59,000
2024-01-16	65.800	66.400	65.800	66.000	66.000	25,000
2024-01-15	66.000	66.000	65.800	65.800	65.800	13,403
2024-01-12	66.200	66.200	65.700	65.800	65.800	29,000
2024-01-11	65.900	66.400	65.800	66.200	66.200	34,000
2024-01-10	66.200	66.200	65.900	65.900	65.900	29,000
2024-01-09	66.400	66.400	66.000	66.200	66.200	29,000
2024-01-08	66.400	66.600	66.200	66.400	66.400	51,000
2024-01-05	66.200	66.800	66.000	66.300	66.300	54,000
2024-01-04	65.600	66.000	65.600	65.900	65.900	30,000
2024-01-03	65.800	65.800	65.500	65.600	65.600	34,000
2024-01-02	66.100	66.600	65.600	65.900	65.900	82,000
2023-12-29	66.100	66.200	66.000	66.200	66.200	28,000
2023-12-28	66.600	66.600	66.100	66.100	66.100	102,000
2023-12-27	66.900	66.900	66.600	66.700	66.700	98,000
2023-12-26	66.800	67.200	66.800	67.000	67.000	25,000
2023-12-25	67.600	67.600	66.800	67.000	67.000	85,000
2023-12-22	68.000	68.300	67.800	68.200	67.100	91,000
2023-12-21	67.700	68.000	67.700	68.000	66.903	41,000
2023-12-20	67.500	67.900	67.500	67.800	66.707	21,000
2023-12-19	67.900	67.900	67.300	67.500	66.411	42,000
2023-12-18	68.000	68.000	67.400	67.600	66.510	60,000
2023-12-15	67.800	68.200	67.700	67.900	67.900	47,000
2023-12-14	67.600	68.000	67.600	67.800	67.800	26,000
2023-12-13	67.200	67.800	67.200	67.700	67.700	36,000
2023-12-12	67.600	67.800	67.500	67.500	67.500	15,000
2023-12-11	67.500	67.900	67.100	67.600	67.600	28,000
2023-12-08	67.400	67.700	67.300	67.600	67.600	79,000
2023-12-07	68.400	68.400	67.800	68.000	68.000	21,000
2023-12-06	68.000	68.300	67.900	67.900	67.900	22,000
2023-12-05	68.200	68.200	67.500	67.800	67.800	49,000
2023-12-04	67.800	68.300	67.700	68.200	68.200	43,000
2023-12-01	67.600	67.900	67.500	67.700	67.700	31,000
2023-11-30	67.500	68.000	67.500	67.500	67.500	46,000
2023-11-29	67.800	67.900	67.600	67.600	67.600	33,000
2023-11-28	67.400	68.100	67.400	67.900	67.900	35,000
2023-11-27	67.800	67.800	67.400	67.600	67.600	43,000
2023-11-24	67.600	67.900	67.500	67.800	67.800	45,000
2023-11-23	67.100	67.900	67.100	67.600	67.600	46,000
2023-11-22	67.200	67.900	67.200	67.900	67.900	45,000
2023-11-21	67.300	67.500	67.200	67.400	67.400	26,000
2023-11-20	66.900	67.500	66.800	67.300	67.300	47,000
2023-11-17	66.800	67.000	66.700	66.900	66.900	54,000
2023-11-16	67.100	67.100	66.700	66.800	66.800	36,000
2023-11-15	67.100	67.300	67.000	67.100	67.100	32,000
2023-11-14	67.400	67.700	67.200	67.200	67.200	32,000
2023-11-13	66.900	67.200	66.600	67.100	67.100	72,000
2023-11-10	67.200	67.200	66.700	66.900	66.900	18,000
2023-11-09	66.700	67.100	66.700	66.900	66.900	24,000

← NewerPage 12 of 21 · 1,225 trading daysOlder →

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.