GrandTech C.G. Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	54.354	54.354	53.460	53.957	47.067	80,849
2022-05-20	54.056	54.255	53.957	54.056	47.153	26,713
2022-05-19	54.056	54.155	53.659	54.056	47.153	38,595
2022-05-18	54.454	54.454	53.957	54.354	47.413	25,581
2022-05-17	52.963	54.155	52.963	54.155	47.240	115,068
2022-05-16	53.361	53.758	53.162	53.460	46.633	65,651
2022-05-13	53.957	53.957	53.162	53.361	46.547	29,370
2022-05-12	52.864	53.062	52.367	53.062	46.287	97,135
2022-05-11	53.261	53.261	52.864	53.261	46.460	28,978
2022-05-10	52.963	53.559	52.764	53.261	46.460	67,979
2022-05-09	53.758	53.758	53.062	53.062	46.287	57,193
2022-05-06	53.758	53.758	53.062	53.659	46.807	28,254
2022-05-05	57.534	57.534	53.460	53.857	46.980	178,736
2022-05-04	53.162	53.559	53.162	53.261	46.460	37,410
2022-05-03	53.261	53.361	52.764	53.062	46.287	63,603
2022-04-29	53.460	53.659	53.261	53.261	46.460	26,850
2022-04-28	53.559	53.659	53.062	53.261	46.460	64,795
2022-04-27	53.659	53.659	52.665	53.460	46.633	95,703
2022-04-26	53.857	53.957	53.361	53.758	46.893	68,486
2022-04-25	53.559	53.857	52.764	53.361	46.547	68,216
2022-04-22	53.957	54.155	53.559	53.559	46.720	64,709
2022-04-21	54.255	54.255	53.460	53.559	46.720	104,251
2022-04-20	54.454	54.454	54.056	54.155	47.240	38,639
2022-04-19	53.460	54.454	53.460	54.155	47.240	67,635
2022-04-18	54.354	54.354	53.261	53.460	46.633	99,365
2022-04-15	54.454	54.950	54.155	54.454	47.500	98,055
2022-04-14	54.851	54.950	54.255	54.950	47.933	79,665
2022-04-13	54.155	54.752	53.957	54.553	47.587	59,814
2022-04-12	53.857	54.652	53.857	54.056	47.153	143,697
2022-04-11	55.050	55.646	54.454	54.652	47.673	64,042
2022-04-08	54.454	55.447	54.354	55.050	48.020	169,464
2022-04-07	54.851	55.050	53.758	54.056	47.153	187,625
2022-04-06	54.454	55.149	54.354	54.851	47.847	165,281
2022-04-01	54.752	54.752	53.857	54.454	47.500	184,613
2022-03-31	54.155	54.553	53.957	54.553	47.587	43,997
2022-03-30	54.354	54.752	54.155	54.155	47.240	58,556
2022-03-29	53.659	55.149	53.659	54.354	47.413	278,505
2022-03-28	53.460	53.659	53.162	53.659	46.807	79,855
2022-03-25	53.659	53.758	53.361	53.361	46.547	117,132
2022-03-24	52.864	53.559	52.864	53.559	46.720	87,736
2022-03-23	53.559	53.559	53.261	53.261	46.460	80,162
2022-03-22	51.671	53.559	51.671	53.559	46.720	120,996
2022-03-21	53.261	53.361	53.062	53.361	46.547	141,192
2022-03-18	53.460	53.460	52.864	52.963	46.200	68,836
2022-03-17	52.963	53.062	52.665	52.963	46.200	137,434
2022-03-16	53.361	53.361	52.466	52.764	46.027	135,248
2022-03-15	53.261	53.261	51.870	52.665	45.940	85,524
2022-03-14	53.062	53.559	53.062	53.261	46.460	110,184
2022-03-11	52.665	52.963	52.665	52.864	46.113	49,008
2022-03-10	52.466	53.261	52.466	53.261	46.460	144,828
2022-03-09	52.267	52.566	52.267	52.466	45.766	58,670
2022-03-08	52.267	52.466	51.671	52.267	45.593	211,772
2022-03-07	53.361	53.361	52.168	52.367	45.680	231,009
2022-03-04	53.659	53.659	52.864	53.559	46.720	202,891
2022-03-03	53.460	53.659	53.361	53.659	46.807	88,903
2022-03-02	52.665	53.857	52.665	53.361	46.547	219,507
2022-03-01	52.665	52.764	52.466	52.566	45.853	147,423
2022-02-25	52.566	52.665	52.069	52.466	45.766	108,579
2022-02-24	52.764	52.764	51.969	52.168	45.506	172,795
2022-02-23	52.466	53.162	52.466	52.963	46.200	104,949

← NewerPage 19 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.