GrandTech C.G. Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	65.800	65.800	64.900	65.000	65.000	176,000
2023-08-11	66.600	66.900	66.000	66.300	66.300	58,000
2023-08-10	67.100	67.200	64.800	66.500	66.500	157,000
2023-08-09	67.600	68.000	67.400	67.400	67.400	76,000
2023-08-08	67.900	68.100	67.600	67.900	67.900	46,000
2023-08-07	68.200	68.200	67.200	67.600	67.600	78,000
2023-08-04	67.500	68.000	67.300	68.000	68.000	50,000
2023-08-03	67.700	67.700	67.700	67.700	67.700	0
2023-08-02	68.600	69.100	67.500	67.700	67.700	187,000
2023-08-01	68.500	68.700	68.200	68.700	68.700	91,000
2023-07-31	69.600	69.600	68.400	68.500	68.500	189,000
2023-07-28	69.200	69.200	68.600	69.000	69.000	73,000
2023-07-27	69.400	69.800	69.000	69.000	69.000	54,000
2023-07-26	69.000	70.200	68.900	69.400	69.400	106,000
2023-07-25	68.900	69.200	68.200	69.100	69.100	64,000
2023-07-24	69.900	69.900	68.400	68.900	68.900	124,000
2023-07-21	68.900	69.100	68.200	68.800	68.800	99,000
2023-07-20	70.300	70.300	68.900	68.900	68.900	148,000
2023-07-19	70.100	71.200	69.400	69.800	69.800	195,000
2023-07-18	70.400	70.900	69.500	70.600	70.600	192,000
2023-07-17	70.400	70.900	69.300	70.400	70.400	145,000
2023-07-14	69.500	69.500	68.700	69.000	69.000	101,000
2023-07-13	69.900	69.900	68.800	69.200	69.200	124,000
2023-07-12	70.000	70.000	69.300	69.500	69.500	87,000
2023-07-11	69.600	70.000	69.000	70.000	70.000	125,000
2023-07-10	69.700	69.700	68.400	68.800	68.800	122,000
2023-07-07	69.800	70.100	69.300	69.800	69.800	149,000
2023-07-06	71.400	71.400	69.200	70.900	70.900	122,000
2023-07-05	70.700	71.400	70.300	71.400	71.400	125,000
2023-07-04	71.500	71.700	70.200	70.700	70.700	84,000
2023-07-03	70.000	71.200	69.900	71.100	71.100	198,000
2023-06-30	69.400	69.900	69.100	69.200	69.200	79,000
2023-06-29	69.300	69.900	69.000	69.400	69.400	60,000
2023-06-28	69.400	70.400	69.000	69.400	69.400	75,000
2023-06-27	69.200	70.500	68.700	69.200	69.200	102,000
2023-06-26	70.100	70.100	68.200	69.600	69.600	72,000
2023-06-21	69.800	70.000	69.600	70.000	70.000	35,000
2023-06-20	70.700	71.400	69.400	69.500	69.500	160,000
2023-06-19	69.500	70.500	69.300	70.200	70.200	172,000
2023-06-16	69.400	69.500	69.000	69.300	69.300	80,000
2023-06-15	69.600	69.600	68.700	69.600	69.600	207,000
2023-06-14	68.500	69.900	67.900	69.500	69.500	359,000
2023-06-13	71.400	72.400	71.400	72.400	68.650	416,000
2023-06-12	72.200	72.200	70.800	71.300	67.607	222,000
2023-06-09	71.900	72.300	71.300	71.700	67.986	380,004
2023-06-08	72.600	73.100	71.900	72.200	68.460	217,674
2023-06-07	73.500	73.500	73.000	73.200	69.409	87,669
2023-06-06	73.700	73.700	72.900	73.100	69.314	100,641
2023-06-05	74.000	74.000	73.400	73.700	69.883	123,641
2023-06-02	74.500	74.500	73.200	73.600	69.788	188,215
2023-06-01	74.000	74.000	73.100	73.800	69.978	138,727
2023-05-31	74.000	74.000	72.800	73.300	69.503	259,731
2023-05-30	75.200	75.400	73.600	73.800	69.978	323,578
2023-05-29	72.100	75.600	71.900	75.300	71.400	962,162
2023-05-26	71.700	71.800	71.000	71.200	67.512	227,673
2023-05-25	72.600	72.600	71.200	71.500	67.797	175,058
2023-05-24	71.200	72.500	71.200	72.000	68.271	339,501
2023-05-23	70.500	71.700	70.500	71.000	67.323	144,867
2023-05-22	70.200	70.400	69.900	70.200	66.564	136,856
2023-05-19	70.200	71.000	69.800	69.800	66.185	189,747

← NewerPage 14 of 21 · 1,226 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.