GrandTech C.G. Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	68.700	70.500	68.700	70.200	66.564	205,327
2023-05-17	68.300	68.900	68.300	68.700	65.142	72,943
2023-05-16	67.900	68.800	67.800	68.200	64.668	102,675
2023-05-15	68.500	68.600	67.900	67.900	64.383	104,392
2023-05-12	68.400	68.600	67.500	68.600	65.047	128,856
2023-05-11	69.000	69.900	68.400	68.400	64.857	216,020
2023-05-10	68.700	69.400	68.600	69.300	65.711	178,312
2023-05-09	70.300	70.300	68.600	69.700	66.090	331,732
2023-05-08	71.000	71.000	70.200	70.200	66.564	145,286
2023-05-05	71.700	71.700	70.600	70.800	67.133	74,262
2023-05-04	70.800	70.900	70.000	70.700	67.038	185,999
2023-05-03	70.800	71.000	69.800	70.800	67.133	113,970
2023-05-02	70.400	71.200	69.600	71.100	67.417	153,087
2023-04-28	69.300	70.300	69.300	70.200	66.564	149,967
2023-04-27	69.000	69.800	68.300	68.800	65.237	67,182
2023-04-26	70.100	70.100	67.900	69.000	65.426	166,168
2023-04-25	70.800	72.500	68.600	69.000	65.426	299,335
2023-04-24	68.600	70.000	68.600	70.000	66.374	150,686
2023-04-21	71.200	71.600	69.400	69.600	65.995	481,026
2023-04-20	73.200	73.200	70.800	71.600	67.891	397,626
2023-04-19	73.400	74.300	73.000	73.200	69.409	377,998
2023-04-18	75.400	76.300	74.000	74.300	70.452	576,727
2023-04-17	75.500	75.500	74.000	74.700	70.831	299,610
2023-04-14	73.000	75.500	72.800	75.000	71.115	564,248
2023-04-13	71.700	73.500	70.500	72.700	68.935	666,208
2023-04-12	70.200	72.000	69.500	71.400	67.702	384,691
2023-04-11	69.600	69.900	69.000	69.700	66.090	98,211
2023-04-10	68.500	69.900	68.400	69.500	65.900	238,416
2023-04-07	67.300	68.500	67.300	68.200	64.668	119,384
2023-04-06	68.400	68.700	67.000	68.000	64.478	150,680
2023-03-31	68.400	68.500	68.000	68.500	64.952	74,071
2023-03-30	67.900	68.600	67.900	68.400	64.857	85,394
2023-03-29	68.400	69.100	67.500	67.900	64.383	327,450
2023-03-28	70.900	70.900	68.800	68.900	65.331	399,094
2023-03-27	72.000	72.200	70.600	70.900	67.228	298,340
2023-03-24	70.000	72.400	69.700	71.700	67.986	673,145
2023-03-23	68.200	69.500	68.200	69.500	65.900	277,264
2023-03-22	68.700	68.700	67.800	68.200	64.668	73,690
2023-03-21	69.200	69.200	68.000	68.100	64.573	135,531
2023-03-20	68.100	69.000	67.600	68.300	64.762	145,867
2023-03-17	67.300	68.100	67.200	68.100	64.573	219,365
2023-03-16	68.000	68.000	66.600	67.300	63.814	422,832
2023-03-15	68.800	69.500	68.500	68.600	65.047	170,732
2023-03-14	67.900	68.500	67.200	68.500	64.952	167,813
2023-03-13	66.900	68.000	66.000	67.400	63.909	319,557
2023-03-10	68.100	68.100	66.500	66.900	63.435	479,097
2023-03-09	68.700	69.000	67.800	68.200	64.668	262,645
2023-03-08	67.700	69.700	67.100	68.700	65.142	458,872
2023-03-07	68.400	68.400	67.000	67.900	64.383	466,013
2023-03-06	69.000	69.500	68.000	68.700	65.142	414,606
2023-03-03	68.800	68.800	68.000	68.700	65.142	259,508
2023-03-02	68.200	69.700	67.800	68.900	65.331	283,155
2023-03-01	67.800	67.800	66.700	67.800	64.288	265,406
2023-02-24	67.600	68.400	67.100	67.800	64.288	261,895
2023-02-23	65.000	68.000	65.000	67.600	64.099	470,375
2023-02-22	64.000	65.200	63.500	65.100	61.728	349,701
2023-02-21	65.300	66.600	64.100	64.700	61.349	313,271
2023-02-20	62.700	65.000	62.600	65.000	61.633	496,994
2023-02-17	60.700	62.900	60.700	62.600	59.358	291,990
2023-02-16	61.300	61.300	60.900	61.200	58.030	185,923

← NewerPage 15 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.