GrandTech C.G. Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	52.367	52.466	51.870	52.466	45.766	98,120
2022-02-21	52.963	52.963	52.168	52.665	45.940	70,966
2022-02-18	52.864	52.864	52.367	52.665	45.940	55,918
2022-02-17	52.367	52.864	52.267	52.367	45.680	104,816
2022-02-16	52.466	53.361	52.168	52.466	45.766	90,441
2022-02-15	52.466	52.466	51.969	52.168	45.506	74,682
2022-02-14	52.566	52.566	51.969	51.969	45.333	79,989
2022-02-11	51.572	52.665	51.473	52.466	45.766	239,893
2022-02-10	51.373	51.572	51.373	51.473	44.900	42,241
2022-02-09	51.473	51.671	50.976	51.473	44.900	101,082
2022-02-08	51.473	51.473	51.274	51.473	44.900	55,984
2022-02-07	50.678	51.473	50.678	51.473	44.900	120,431
2022-01-26	50.777	50.777	50.578	50.578	44.120	24,672
2022-01-25	50.379	50.876	50.379	50.777	44.293	65,796
2022-01-24	51.075	51.373	50.280	50.976	44.466	112,421
2022-01-21	51.174	51.373	50.678	50.976	44.466	135,034
2022-01-20	51.174	51.671	51.174	51.473	44.900	91,631
2022-01-19	50.876	51.572	50.876	51.373	44.813	104,927
2022-01-18	51.572	51.671	51.075	51.075	44.553	96,479
2022-01-17	51.075	51.671	51.075	51.174	44.640	175,735
2022-01-14	50.578	51.572	50.479	51.075	44.553	424,073
2022-01-13	49.982	50.181	49.982	50.181	43.773	86,855
2022-01-12	49.535	49.883	49.535	49.883	43.513	174,228
2022-01-11	49.585	49.783	49.386	49.535	43.209	69,618
2022-01-10	49.684	49.783	49.585	49.585	43.253	54,505
2022-01-07	49.634	49.982	49.386	49.684	43.339	187,073
2022-01-06	49.684	49.783	49.485	49.634	43.296	165,557
2022-01-05	49.684	49.783	49.585	49.684	43.339	129,489
2022-01-04	49.783	49.883	49.684	49.684	43.339	68,531
2022-01-03	49.485	49.883	49.485	49.783	43.426	175,273
2021-12-30	49.585	49.585	49.435	49.485	43.166	90,433
2021-12-29	49.485	49.585	49.435	49.485	43.166	48,653
2021-12-28	49.535	49.585	49.386	49.435	43.123	92,533
2021-12-27	49.088	49.485	49.088	49.435	43.123	94,172
2021-12-24	49.386	49.386	49.038	49.088	42.819	54,576
2021-12-23	49.485	49.485	49.237	49.237	42.949	62,069
2021-12-22	49.485	49.535	49.286	49.286	42.993	90,658
2021-12-21	49.336	49.386	49.237	49.286	42.993	26,234
2021-12-20	49.137	49.485	49.088	49.286	42.993	50,711
2021-12-17	48.790	49.237	48.790	49.187	42.906	141,939
2021-12-16	48.591	49.088	48.591	48.839	42.603	160,335
2021-12-15	49.535	49.585	49.386	49.485	42.126	197,482
2021-12-14	49.634	49.883	49.535	49.585	42.211	141,374
2021-12-13	49.783	49.783	49.585	49.634	42.253	165,429
2021-12-10	49.684	49.883	49.585	49.684	42.295	101,804
2021-12-09	50.081	50.181	49.783	49.982	42.549	53,639
2021-12-08	49.982	50.181	49.684	50.081	42.634	127,063
2021-12-07	49.883	49.982	49.535	49.883	42.464	125,267
2021-12-06	49.982	49.982	49.783	49.883	42.464	56,022
2021-12-03	49.783	49.982	49.684	49.883	42.464	53,848
2021-12-02	50.081	50.081	49.634	49.634	42.253	78,511
2021-12-01	50.081	50.081	49.883	49.982	42.549	73,872
2021-11-30	49.982	50.081	49.982	49.982	42.549	72,984
2021-11-29	49.634	49.883	49.485	49.883	42.464	81,550
2021-11-26	49.783	49.982	49.634	49.883	42.464	86,815
2021-11-25	50.181	50.181	49.783	49.783	42.380	55,378
2021-11-24	49.883	50.280	49.535	49.783	42.380	165,824
2021-11-23	49.684	49.883	49.585	49.883	42.464	41,365
2021-11-22	49.684	49.883	49.684	49.883	42.464	68,905
2021-11-19	49.883	49.982	49.585	49.634	42.253	68,209

← NewerPage 20 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.