GrandTech C.G. Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	53.200	53.200	52.700	52.900	49.034	67,016
2022-11-09	53.000	53.900	52.600	53.200	49.313	248,904
2022-11-08	53.500	53.600	53.000	53.400	49.498	56,730
2022-11-07	53.400	53.600	53.400	53.500	49.591	33,010
2022-11-04	52.900	53.800	52.900	53.300	49.405	59,868
2022-11-03	53.100	53.100	52.500	52.900	49.034	37,502
2022-11-02	52.500	53.000	52.500	53.000	49.127	46,138
2022-11-01	51.800	52.800	51.800	52.500	48.664	58,313
2022-10-31	51.500	52.100	51.500	51.900	48.108	40,432
2022-10-28	51.600	52.200	51.600	52.000	48.200	57,131
2022-10-27	52.000	52.500	51.300	51.800	48.015	118,414
2022-10-26	53.100	53.100	51.300	51.800	48.015	191,714
2022-10-25	54.400	54.400	53.300	53.300	49.405	53,473
2022-10-24	54.300	54.400	53.800	54.400	50.425	41,135
2022-10-21	54.600	54.600	53.900	54.200	50.239	42,121
2022-10-20	54.800	55.100	54.100	55.100	51.074	91,359
2022-10-19	55.300	55.400	54.900	55.000	50.981	36,569
2022-10-18	55.000	55.000	54.800	55.000	50.981	33,499
2022-10-17	55.400	55.400	54.500	54.800	50.796	84,934
2022-10-14	55.400	55.500	54.600	55.500	51.444	117,270
2022-10-13	55.646	55.845	53.659	54.553	50.567	178,891
2022-10-12	54.553	55.149	53.957	55.149	51.119	72,102
2022-10-11	55.249	55.249	54.454	54.652	50.659	78,724
2022-10-07	54.652	55.149	54.553	55.149	51.119	110,581
2022-10-06	54.454	54.454	54.255	54.454	50.474	31,329
2022-10-05	54.652	54.851	54.454	54.752	50.751	53,542
2022-10-04	54.553	54.851	54.155	54.553	50.567	81,720
2022-10-03	53.957	54.454	53.957	54.454	50.474	34,350
2022-09-30	54.553	54.553	53.857	54.454	50.474	62,602
2022-09-29	55.050	55.249	53.857	54.652	50.659	91,656
2022-09-28	55.944	55.944	54.056	54.553	50.567	196,719
2022-09-27	55.646	57.136	55.646	56.242	52.132	120,975
2022-09-26	57.435	57.435	56.143	56.143	52.040	146,757
2022-09-23	58.826	58.826	57.534	58.130	53.882	74,583
2022-09-22	57.633	59.024	57.534	58.826	54.527	71,326
2022-09-21	58.329	58.329	57.832	58.130	53.882	34,652
2022-09-20	58.428	58.528	57.733	58.031	53.790	41,569
2022-09-19	59.422	59.422	57.633	57.733	53.514	134,851
2022-09-16	57.931	59.124	57.931	58.528	54.251	128,217
2022-09-15	59.720	60.813	56.838	57.931	53.698	560,140
2022-09-14	56.938	59.422	56.540	59.024	54.711	293,881
2022-09-13	56.938	57.136	56.242	57.037	52.869	125,432
2022-09-12	55.944	56.143	55.845	56.143	52.040	153,428
2022-09-08	55.348	55.646	55.249	55.646	51.580	144,590
2022-09-07	55.149	55.149	54.652	54.950	50.935	50,225
2022-09-06	55.348	55.348	54.950	55.050	51.027	32,748
2022-09-05	55.249	55.547	55.149	55.249	51.211	53,760
2022-09-02	55.547	55.547	55.050	55.249	51.211	57,100
2022-09-01	55.447	55.547	55.050	55.547	51.488	41,524
2022-08-31	55.447	55.646	55.348	55.447	51.396	62,776
2022-08-30	54.454	55.149	54.454	55.149	51.119	94,200
2022-08-29	54.155	54.454	53.957	54.454	50.474	15,177
2022-08-26	54.354	54.652	54.056	54.553	50.567	66,469
2022-08-25	54.255	54.255	53.659	54.255	50.290	26,772
2022-08-24	53.857	54.056	53.361	53.758	49.830	42,351
2022-08-23	53.460	54.155	53.361	54.056	50.106	41,604
2022-08-22	53.857	53.857	53.162	53.559	49.645	72,638
2022-08-19	53.857	54.155	53.758	54.056	50.106	45,286
2022-08-18	54.056	54.056	53.857	54.056	50.106	29,321
2022-08-17	54.255	54.255	54.056	54.155	50.198	12,985

← NewerPage 17 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.