GrandTech C.G. Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	61.000	61.600	60.700	61.200	58.030	159,962
2023-02-14	60.100	62.000	60.100	61.000	57.841	455,383
2023-02-13	59.500	60.100	59.200	59.900	56.797	241,284
2023-02-10	61.300	61.300	59.300	59.600	56.513	582,633
2023-02-09	60.600	62.000	60.600	61.400	58.220	573,999
2023-02-08	59.800	61.500	59.800	60.500	57.366	1,002,142
2023-02-07	58.700	58.900	58.300	58.800	55.754	147,882
2023-02-06	58.500	59.800	58.500	59.000	55.944	250,800
2023-02-03	58.400	58.900	57.700	58.700	55.660	221,058
2023-02-02	59.400	59.700	56.900	58.300	55.280	551,853
2023-02-01	56.200	56.600	56.000	56.400	53.479	80,885
2023-01-31	55.500	56.600	55.300	56.300	53.384	160,493
2023-01-30	55.200	55.400	55.000	55.300	52.436	107,106
2023-01-17	55.300	55.300	54.800	55.000	52.151	114,463
2023-01-16	55.000	55.000	54.600	54.700	51.867	48,077
2023-01-13	53.500	56.600	53.200	55.100	52.246	142,499
2023-01-12	53.800	53.900	53.200	53.200	50.445	73,578
2023-01-11	53.500	54.100	53.400	53.700	50.919	71,013
2023-01-10	54.000	54.100	53.600	53.600	50.824	98,534
2023-01-09	54.400	54.400	53.800	54.000	51.203	69,707
2023-01-06	54.000	54.000	53.700	53.800	51.013	41,111
2023-01-05	54.100	54.100	53.600	54.000	51.203	41,707
2023-01-04	53.700	54.000	53.600	53.900	51.108	60,370
2023-01-03	53.700	53.800	53.500	53.700	50.919	49,387
2022-12-30	53.500	54.000	53.300	53.600	50.824	150,410
2022-12-29	54.100	54.100	53.300	53.600	50.824	65,572
2022-12-28	54.100	54.400	53.800	54.100	51.298	135,684
2022-12-27	54.500	54.500	54.200	54.500	51.677	22,649
2022-12-26	54.800	54.800	54.100	54.500	51.677	47,860
2022-12-23	55.000	55.000	54.400	54.800	51.962	74,005
2022-12-22	54.900	55.500	54.800	55.200	52.341	59,692
2022-12-21	54.500	54.700	54.300	54.700	51.867	43,482
2022-12-20	55.000	55.000	54.100	54.500	51.677	122,640
2022-12-19	55.800	55.900	55.100	55.800	51.723	106,677
2022-12-16	55.700	55.800	55.600	55.800	51.723	71,074
2022-12-15	55.600	55.700	55.200	55.600	51.537	35,334
2022-12-14	55.000	55.900	55.000	55.600	51.537	77,889
2022-12-13	55.300	55.400	55.000	55.000	50.981	38,167
2022-12-12	55.300	55.300	55.000	55.300	51.259	32,881
2022-12-09	54.500	55.200	54.500	55.200	51.166	65,461
2022-12-08	55.000	55.400	55.000	55.200	51.166	49,281
2022-12-07	54.900	55.500	54.700	54.900	50.888	37,564
2022-12-06	54.800	54.900	54.600	54.900	50.888	35,760
2022-12-05	55.500	55.600	54.800	55.000	50.981	78,010
2022-12-02	55.300	55.500	54.900	55.500	51.444	32,961
2022-12-01	56.000	56.300	55.200	55.400	51.352	64,674
2022-11-30	54.600	55.500	54.500	55.200	51.166	69,706
2022-11-29	54.300	54.500	54.100	54.400	50.425	44,549
2022-11-28	54.000	54.300	54.000	54.200	50.239	40,123
2022-11-25	53.500	54.100	53.500	54.000	50.054	67,378
2022-11-24	53.800	53.900	53.600	53.900	49.961	31,917
2022-11-23	53.500	53.900	53.500	53.900	49.961	72,919
2022-11-22	53.200	53.500	52.800	53.500	49.591	23,284
2022-11-21	53.000	53.600	52.900	53.400	49.498	94,305
2022-11-18	53.000	53.100	52.700	53.000	49.127	33,163
2022-11-17	52.700	52.900	52.600	52.900	49.034	56,439
2022-11-16	52.500	52.700	52.300	52.500	48.664	114,022
2022-11-15	52.700	52.800	52.300	52.500	48.664	132,887
2022-11-14	52.600	53.000	52.600	52.800	48.942	77,533
2022-11-11	53.400	53.600	52.600	52.600	48.756	115,881

← NewerPage 16 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.