GrandTech C.G. Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	41.300	41.700	41.300	41.700	41.700	13,105
2026-07-20	41.600	42.250	41.250	41.300	41.300	54,010
2026-07-17	42.300	42.300	41.700	41.800	41.800	54,000
2026-07-16	42.450	42.500	42.000	42.400	42.400	55,000
2026-07-15	42.100	42.350	42.000	42.250	42.250	70,001
2026-07-14	41.700	41.950	41.150	41.950	41.950	87,262
2026-07-13	41.900	42.000	41.700	41.700	41.700	55,055
2026-07-10	42.000	42.000	42.000	42.000	42.000	0
2026-07-09	42.000	42.000	41.750	42.000	42.000	43,047
2026-07-08	42.050	42.050	41.650	42.000	42.000	26,047
2026-07-07	42.650	42.700	41.750	42.150	42.150	68,055
2026-07-06	42.800	42.800	42.000	42.300	42.300	90,110
2026-07-03	42.250	42.250	41.750	41.950	41.950	96,055
2026-07-02	41.850	42.300	41.700	41.850	41.850	57,000
2026-07-01	41.700	42.000	41.350	41.500	41.500	72,948
2026-06-30	41.900	42.400	41.550	41.750	41.750	66,915
2026-06-29	41.200	43.000	41.200	41.750	41.750	68,000
2026-06-26	42.050	42.350	41.150	41.200	41.200	205,000
2026-06-25	42.800	42.800	42.200	42.450	42.450	101,000
2026-06-24	42.300	42.550	41.900	42.550	42.550	70,000
2026-06-23	42.650	42.700	42.100	42.250	42.250	106,000
2026-06-22	43.000	43.000	42.550	42.650	42.650	125,000
2026-06-18	43.650	43.650	42.950	43.000	43.000	90,347
2026-06-17	43.250	43.300	43.000	43.200	43.200	56,000
2026-06-16	43.250	44.900	43.150	43.300	43.300	169,299
2026-06-15	46.800	46.800	45.800	45.800	43.200	264,611
2026-06-12	46.200	46.400	46.100	46.100	43.483	117,247
2026-06-11	46.250	46.800	44.950	46.150	43.530	122,089
2026-06-10	47.000	47.250	46.250	46.250	43.625	160,869
2026-06-09	46.000	46.300	45.850	46.250	43.625	132,000
2026-06-08	45.800	45.800	44.650	45.600	43.011	119,134
2026-06-05	47.350	48.150	46.500	46.700	46.700	172,028
2026-06-04	46.300	47.900	46.050	47.300	47.300	301,105
2026-06-03	46.000	46.250	45.650	46.250	46.250	196,264
2026-06-02	45.350	45.450	44.900	45.450	45.450	134,000
2026-06-01	43.200	44.700	43.200	44.700	44.700	135,726
2026-05-29	43.000	43.450	43.000	43.300	43.300	73,000
2026-05-28	42.850	43.300	42.600	43.100	43.100	90,000
2026-05-27	43.900	43.900	43.050	43.050	43.050	111,001
2026-05-26	44.700	44.700	43.900	43.900	43.900	98,000
2026-05-25	44.600	44.750	44.250	44.250	44.250	48,387
2026-05-22	45.000	45.000	44.400	44.500	44.500	97,001
2026-05-21	44.750	44.850	44.350	44.850	44.850	46,000
2026-05-20	44.250	44.350	44.050	44.150	44.150	55,000
2026-05-19	44.100	44.300	44.050	44.250	44.250	31,052
2026-05-18	44.500	44.500	44.000	44.350	44.350	60,027
2026-05-15	44.050	44.200	43.950	44.100	44.100	54,262
2026-05-14	44.150	44.450	43.800	43.950	43.950	46,042
2026-05-13	44.700	44.700	44.100	44.150	44.150	41,025
2026-05-12	45.200	45.500	44.550	44.900	44.900	124,000
2026-05-11	45.650	45.800	45.550	45.550	45.550	105,095
2026-05-08	46.000	46.000	45.250	45.750	45.750	129,043
2026-05-07	45.450	45.850	45.000	45.850	45.850	166,773
2026-05-06	45.000	45.500	44.550	44.900	44.900	103,000
2026-05-05	44.550	44.800	44.500	44.700	44.700	65,013
2026-05-04	44.000	44.700	44.000	44.550	44.550	131,000
2026-04-30	43.550	44.400	43.400	43.850	43.850	185,000
2026-04-29	43.000	43.050	42.850	43.050	43.050	53,013
2026-04-28	43.200	43.200	42.300	42.800	42.800	66,562
2026-04-27	43.250	43.550	42.200	43.200	43.200	121,820

← NewerPage 2 of 3 · 125 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.