GrandTech C.G. Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	66.700	67.100	66.700	66.900	66.900	24,000
2023-11-08	66.800	67.200	66.600	67.200	67.200	43,000
2023-11-07	67.200	67.200	66.800	66.800	66.800	49,000
2023-11-06	67.300	67.300	66.800	67.200	67.200	61,000
2023-11-03	67.800	67.800	67.000	67.300	67.300	25,000
2023-11-02	67.400	67.800	66.800	67.800	67.800	37,000
2023-11-01	66.900	67.200	66.600	67.200	67.200	21,000
2023-10-31	66.500	67.400	66.500	66.900	66.900	24,000
2023-10-30	67.000	67.200	66.600	67.000	67.000	29,000
2023-10-27	66.400	67.400	66.400	67.000	67.000	32,000
2023-10-26	67.500	67.500	66.900	67.000	67.000	32,000
2023-10-25	67.400	68.000	67.200	67.400	67.400	18,000
2023-10-24	67.000	67.200	67.000	67.200	67.200	24,000
2023-10-23	66.800	67.000	66.700	66.900	66.900	28,000
2023-10-20	67.500	67.500	66.800	67.000	67.000	32,000
2023-10-19	67.400	67.800	67.100	67.600	67.600	23,000
2023-10-18	68.100	68.100	67.500	67.700	67.700	23,000
2023-10-17	68.800	68.800	67.700	67.700	67.700	22,000
2023-10-16	68.000	68.000	67.500	67.900	67.900	52,000
2023-10-13	69.200	69.200	68.200	68.700	68.700	32,000
2023-10-12	68.000	69.200	67.800	69.200	69.200	33,000
2023-10-11	68.300	68.300	67.800	67.900	67.900	22,000
2023-10-06	67.700	68.200	67.700	68.200	68.200	17,000
2023-10-05	67.900	67.900	67.500	67.800	67.800	52,000
2023-10-04	68.000	68.200	67.600	68.000	68.000	30,000
2023-10-03	68.400	68.800	67.800	68.800	68.800	57,000
2023-10-02	68.700	68.700	68.000	68.400	68.400	56,000
2023-09-28	69.800	69.800	68.600	68.700	68.700	14,000
2023-09-27	68.000	68.900	68.000	68.900	68.900	62,000
2023-09-26	70.500	70.900	69.000	69.000	69.000	89,000
2023-09-25	70.400	71.300	70.200	70.500	70.500	137,000
2023-09-22	68.800	70.000	68.800	69.800	69.800	133,000
2023-09-21	68.800	69.100	68.000	69.100	69.100	107,000
2023-09-20	68.700	68.900	68.200	68.600	68.600	51,000
2023-09-19	68.000	68.900	68.000	68.700	68.700	88,000
2023-09-18	67.800	68.500	67.800	68.200	68.200	40,000
2023-09-15	67.400	67.900	66.900	67.800	67.800	39,000
2023-09-14	67.900	68.300	67.500	67.600	67.600	65,000
2023-09-13	66.900	68.100	66.900	67.700	67.700	92,000
2023-09-12	66.600	66.900	66.400	66.800	66.800	45,000
2023-09-11	66.900	67.000	66.400	66.400	66.400	46,000
2023-09-08	67.300	67.400	66.300	66.400	66.400	116,000
2023-09-07	67.000	67.000	65.400	66.500	66.500	67,000
2023-09-06	67.000	67.600	66.700	66.700	66.700	70,000
2023-09-05	65.400	67.100	65.400	67.100	67.100	125,000
2023-09-04	64.700	65.600	64.600	65.400	65.400	53,000
2023-09-01	65.000	65.000	64.500	64.700	64.700	28,000
2023-08-31	64.700	65.000	64.300	65.000	65.000	46,000
2023-08-30	64.900	65.000	64.500	64.700	64.700	44,000
2023-08-29	63.100	64.800	63.100	64.400	64.400	105,000
2023-08-28	63.800	63.800	62.500	62.900	62.900	180,000
2023-08-25	62.600	64.900	62.600	64.000	64.000	66,000
2023-08-24	63.000	63.800	62.800	63.400	63.400	81,000
2023-08-23	63.400	63.500	62.500	63.000	63.000	110,000
2023-08-22	64.900	65.700	63.000	63.400	63.400	232,000
2023-08-21	64.000	64.600	63.700	64.400	64.400	44,000
2023-08-18	64.700	65.300	63.500	63.700	63.700	232,000
2023-08-17	64.500	65.300	64.500	65.000	65.000	99,000
2023-08-16	65.000	65.100	63.800	64.500	64.500	98,000
2023-08-15	65.000	65.900	65.000	65.500	65.500	43,000

← NewerPage 13 of 21 · 1,222 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.