GrandTech C.G. Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	42.750	42.750	42.350	42.650	42.650	162,000
2026-04-23	42.700	42.750	42.050	42.750	42.750	145,180
2026-04-22	42.250	42.450	42.250	42.350	42.350	65,000
2026-04-21	42.300	42.700	42.200	42.250	42.250	172,831
2026-04-20	42.300	42.550	42.250	42.300	42.300	127,020
2026-04-17	42.300	42.500	41.500	42.300	42.300	200,032
2026-04-16	42.300	42.550	42.050	42.250	42.250	94,446
2026-04-15	42.050	42.500	41.900	42.000	42.000	86,958
2026-04-14	42.500	42.550	42.000	42.050	42.050	150,170
2026-04-13	43.000	43.000	42.300	42.400	42.400	60,000
2026-04-10	43.500	43.600	43.150	43.200	43.200	41,226
2026-04-09	43.900	43.900	43.250	43.500	43.500	35,327
2026-04-08	43.500	43.750	43.350	43.750	43.750	50,557
2026-04-07	43.900	44.050	42.600	43.650	43.650	62,000
2026-04-02	43.200	43.650	43.150	43.650	43.650	107,109
2026-04-01	42.500	42.950	42.500	42.900	42.900	40,025
2026-03-31	43.000	43.000	42.100	42.150	42.150	49,001
2026-03-30	43.300	43.300	42.650	42.750	42.750	41,115
2026-03-27	43.150	43.300	43.000	43.050	43.050	33,000
2026-03-26	43.000	43.500	43.000	43.150	43.150	61,512
2026-03-25	43.150	43.150	42.950	43.100	43.100	21,070
2026-03-24	43.300	43.300	42.850	43.000	43.000	32,202
2026-03-23	43.500	43.900	43.150	43.300	43.300	19,030
2026-03-20	43.450	44.000	43.400	43.950	43.950	27,066
2026-03-19	44.400	44.400	43.400	43.450	43.450	79,000
2026-03-18	43.150	43.400	42.950	43.100	43.100	85,035
2026-03-17	43.650	43.750	43.000	43.150	43.150	119,025
2026-03-16	44.000	44.050	43.500	43.500	43.500	49,000
2026-03-13	43.000	43.650	43.000	43.650	43.650	57,000
2026-03-12	43.200	43.200	43.000	43.000	43.000	37,021
2026-03-11	42.500	43.150	42.500	43.150	43.150	53,498
2026-03-10	42.350	42.600	42.300	42.450	42.450	38,000
2026-03-09	42.450	42.450	41.650	42.100	42.100	159,349
2026-03-06	42.000	42.250	41.900	42.100	42.100	28,000
2026-03-05	42.450	42.450	41.850	42.000	42.000	62,041
2026-03-04	42.950	42.950	42.000	42.150	42.150	82,005
2026-03-03	43.600	43.600	42.900	43.100	43.100	142,010
2026-03-02	44.000	44.000	43.000	43.150	43.150	117,804
2026-02-26	44.100	44.200	43.950	44.000	44.000	73,383
2026-02-25	44.400	44.950	44.350	44.350	44.350	44,089
2026-02-24	44.300	44.550	44.300	44.400	44.400	71,337
2026-02-23	44.050	44.350	43.700	44.300	44.300	114,142
2026-02-11	43.750	44.200	43.700	44.000	44.000	105,132
2026-02-10	44.600	44.600	43.800	43.800	43.800	38,093
2026-02-09	44.750	44.750	43.950	43.950	43.950	77,000
2026-02-06	44.950	45.200	44.050	44.600	44.600	22,000
2026-02-05	44.100	45.000	44.100	44.950	44.950	70,044
2026-02-04	43.950	44.150	43.800	44.150	44.150	45,296
2026-02-03	43.800	43.850	43.600	43.600	43.600	73,116
2026-02-02	44.900	44.900	43.650	43.700	43.700	122,050
2026-01-30	45.400	45.400	44.550	44.700	44.700	106,175
2026-01-29	45.200	45.200	44.900	45.200	45.200	44,163
2026-01-28	45.600	45.600	45.000	45.250	45.250	37,177
2026-01-27	45.350	45.550	45.200	45.350	45.350	46,441
2026-01-26	45.700	45.700	45.000	45.200	45.200	68,117
2026-01-23	45.800	46.150	45.400	45.400	45.400	60,030
2026-01-22	45.000	45.750	44.900	45.450	45.450	60,020
2026-01-21	45.650	45.750	44.650	44.900	44.900	156,000
2026-01-20	45.500	45.850	45.500	45.750	45.750	50,044
2026-01-19	45.950	46.350	45.600	45.850	45.850	69,624

← NewerPage 3 of 5 · 242 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.