GrandTech C.G. Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	54.255	54.255	54.056	54.155	50.198	12,985
2022-08-16	54.056	54.255	53.758	54.255	50.290	29,084
2022-08-15	54.155	54.553	53.857	54.354	50.382	31,864
2022-08-12	54.255	54.255	53.957	54.155	50.198	27,837
2022-08-11	54.255	54.354	53.758	54.255	50.290	78,370
2022-08-10	54.255	54.255	53.758	54.155	50.198	46,452
2022-08-09	54.155	54.155	53.659	54.056	50.106	80,884
2022-08-08	52.963	53.559	52.764	53.559	49.645	20,228
2022-08-05	52.963	53.261	52.566	53.261	49.369	52,837
2022-08-04	53.261	53.261	52.665	52.963	49.093	20,510
2022-08-03	53.062	53.162	52.864	53.162	49.277	19,154
2022-08-02	52.764	53.062	52.367	53.062	49.185	30,602
2022-08-01	53.062	53.162	52.963	53.062	49.185	17,664
2022-07-29	52.864	52.864	52.367	52.764	48.909	36,281
2022-07-28	52.764	52.764	52.665	52.665	48.817	22,196
2022-07-27	52.367	52.864	52.168	52.665	48.817	27,515
2022-07-26	52.168	53.062	51.771	52.566	48.724	47,614
2022-07-25	52.267	52.367	52.069	52.367	48.540	20,261
2022-07-22	52.168	52.267	51.870	52.267	48.448	29,554
2022-07-21	52.267	52.267	52.069	52.168	48.356	20,759
2022-07-20	52.466	52.764	51.870	52.069	48.264	76,791
2022-07-19	51.870	52.267	51.771	52.069	48.264	49,762
2022-07-18	52.069	52.168	51.771	51.870	48.080	36,230
2022-07-15	51.373	51.870	51.274	51.771	47.988	55,433
2022-07-14	51.274	51.870	50.976	51.373	47.619	144,254
2022-07-13	51.373	51.771	50.777	50.876	47.159	54,757
2022-07-12	50.777	51.075	49.982	51.075	47.343	59,928
2022-07-11	50.976	51.473	50.777	50.976	47.251	53,679
2022-07-08	50.479	51.373	50.479	51.075	47.343	70,569
2022-07-07	50.678	50.777	50.379	50.479	46.790	54,130
2022-07-06	50.479	50.876	50.181	50.181	46.514	46,187
2022-07-05	50.479	50.876	50.479	50.876	47.159	42,365
2022-07-04	51.075	51.075	50.379	50.678	46.974	24,402
2022-07-01	50.876	51.572	50.280	50.976	47.251	75,440
2022-06-30	50.777	51.174	50.777	50.876	47.159	60,626
2022-06-29	52.168	52.168	51.969	52.069	48.264	14,081
2022-06-28	52.566	52.566	52.069	52.168	48.356	35,444
2022-06-27	50.678	52.466	50.678	52.168	48.356	122,595
2022-06-24	50.479	50.578	50.081	50.578	46.882	73,783
2022-06-23	50.280	50.280	49.783	50.181	46.514	39,045
2022-06-22	50.876	50.876	49.684	50.081	46.422	114,713
2022-06-21	50.777	50.876	50.280	50.876	47.159	98,443
2022-06-20	51.572	51.671	50.578	50.578	46.882	108,691
2022-06-17	51.969	51.969	51.373	51.771	47.988	96,034
2022-06-16	53.162	53.162	51.870	52.069	48.264	122,622
2022-06-15	52.764	53.361	52.665	52.864	49.001	95,591
2022-06-14	52.864	52.864	51.870	52.864	49.001	119,738
2022-06-13	52.267	52.963	52.168	52.864	49.001	105,470
2022-06-10	52.367	52.963	52.168	52.566	48.724	247,570
2022-06-09	55.050	55.944	54.752	55.646	48.540	395,624
2022-06-08	55.249	55.547	55.050	55.050	48.020	104,721
2022-06-07	54.652	55.249	54.652	55.050	48.020	61,528
2022-06-06	54.652	54.851	54.255	54.652	47.673	73,115
2022-06-02	54.652	54.652	54.553	54.652	47.673	53,245
2022-06-01	54.553	54.652	54.454	54.553	47.587	54,918
2022-05-31	53.857	54.454	53.857	54.454	47.500	46,788
2022-05-30	53.758	53.957	53.659	53.857	46.980	68,862
2022-05-27	53.957	53.957	53.659	53.758	46.893	41,103
2022-05-26	54.255	54.255	53.460	53.758	46.893	59,428
2022-05-25	53.659	53.659	53.361	53.559	46.720	23,520

← NewerPage 18 of 21 · 1,223 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.