GrandTech C.G. Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	46.300	46.500	45.700	45.900	45.900	136,619
2026-01-15	46.200	46.450	45.950	46.000	46.000	34,018
2026-01-14	45.000	46.350	44.850	46.000	46.000	146,000
2026-01-13	45.550	45.700	44.900	45.200	45.200	238,085
2026-01-12	46.050	46.050	45.750	45.850	45.850	109,043
2026-01-09	46.200	46.200	45.850	46.150	46.150	80,098
2026-01-08	46.350	46.550	46.300	46.350	46.350	35,512
2026-01-07	46.450	46.600	46.200	46.500	46.500	55,003
2026-01-06	46.100	46.500	46.000	46.450	46.450	103,025
2026-01-05	47.650	47.650	46.100	46.100	46.100	134,286
2026-01-02	48.450	48.450	47.700	47.700	47.700	80,099
2025-12-31	48.100	48.100	47.850	48.000	48.000	33,000
2025-12-30	48.000	48.000	47.850	48.000	48.000	24,875
2025-12-29	48.100	48.250	47.900	47.950	47.950	110,300
2025-12-26	48.200	48.350	48.200	48.250	48.250	27,000
2025-12-24	49.000	49.000	48.150	48.650	48.650	54,050
2025-12-23	50.000	50.200	49.750	49.850	48.850	182,050
2025-12-22	49.500	49.850	49.500	49.650	48.654	75,000
2025-12-19	49.300	49.600	49.300	49.550	48.556	32,000
2025-12-18	49.250	49.400	49.000	49.300	48.311	19,000
2025-12-17	49.450	50.200	49.050	49.250	49.250	63,000
2025-12-16	49.500	49.500	49.000	49.050	49.050	66,113
2025-12-15	49.400	49.550	49.200	49.300	49.300	11,014
2025-12-12	49.500	49.600	49.000	49.400	49.400	128,014
2025-12-11	49.750	49.800	49.550	49.650	49.650	24,100
2025-12-10	49.900	50.100	49.900	49.900	49.900	91,000
2025-12-09	49.750	50.100	49.750	49.900	49.900	31,001
2025-12-08	50.000	50.100	49.950	50.000	50.000	37,062
2025-12-05	50.000	50.100	49.900	50.100	50.100	32,100
2025-12-04	50.300	50.600	49.950	50.000	50.000	60,122
2025-12-03	50.000	50.200	49.950	50.100	50.100	42,000
2025-12-02	50.300	50.300	49.650	50.000	50.000	99,000
2025-12-01	50.700	50.700	50.000	50.200	50.200	134,066
2025-11-28	50.800	50.800	50.600	50.700	50.700	7,020
2025-11-27	51.900	51.900	50.400	50.700	50.700	19,031
2025-11-26	50.700	50.700	50.300	50.300	50.300	6,001
2025-11-25	50.500	50.600	50.200	50.300	50.300	18,120
2025-11-24	50.700	50.700	50.400	50.700	50.700	30,001
2025-11-21	50.400	50.400	50.000	50.200	50.200	26,100
2025-11-20	50.600	50.600	50.100	50.100	50.100	41,000
2025-11-19	50.500	50.700	50.400	50.400	50.400	23,157
2025-11-18	50.700	50.700	50.100	50.600	50.600	62,000
2025-11-17	52.600	52.600	50.700	51.000	51.000	59,466
2025-11-14	51.700	53.000	51.500	52.500	52.500	78,000
2025-11-13	52.300	52.500	51.500	52.400	52.400	63,136
2025-11-12	53.600	53.600	52.500	52.500	52.500	117,026
2025-11-11	53.200	53.900	52.900	53.800	53.800	111,149
2025-11-10	53.800	54.300	53.300	54.000	54.000	131,072
2025-11-07	53.800	53.900	53.200	53.700	53.700	24,000
2025-11-06	53.400	54.000	53.400	53.800	53.800	100,005
2025-11-05	53.200	54.000	53.200	53.400	53.400	93,316
2025-11-04	53.600	54.000	53.300	53.300	53.300	83,029
2025-11-03	53.900	54.400	53.400	54.000	54.000	130,666
2025-10-31	53.600	54.000	53.400	53.900	53.900	28,093
2025-10-30	53.400	54.000	52.500	54.000	54.000	98,248
2025-10-29	53.100	54.100	53.100	54.000	54.000	186,686
2025-10-28	53.000	54.000	53.000	53.100	53.100	82,266
2025-10-27	53.000	53.700	52.800	53.600	53.600	66,100
2025-10-23	52.900	54.000	52.900	53.600	53.600	43,093
2025-10-22	52.600	53.700	52.400	53.700	53.700	106,006

← NewerPage 4 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.