GrandTech C.G. Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	52.400	53.800	52.400	53.500	53.500	95,030
2025-10-20	53.200	53.200	52.400	53.200	53.200	50,052
2025-10-17	53.200	53.300	52.200	52.600	52.600	45,068
2025-10-16	53.500	53.500	52.600	52.600	52.600	28,058
2025-10-15	53.500	53.500	53.100	53.400	53.400	21,000
2025-10-14	53.800	53.800	52.500	53.200	53.200	113,850
2025-10-13	53.400	53.700	52.800	53.700	53.700	55,104
2025-10-09	54.100	54.100	53.600	53.600	53.600	38,142
2025-10-08	54.300	54.300	53.500	54.100	54.100	27,298
2025-10-07	54.900	54.900	54.100	54.100	54.100	45,093
2025-10-03	54.900	55.000	54.300	54.900	54.900	8,370
2025-10-02	54.000	54.500	54.000	54.500	54.500	46,482
2025-10-01	54.500	54.500	54.000	54.200	54.200	26,000
2025-09-30	54.300	54.600	54.000	54.500	54.500	55,086
2025-09-29	54.500	54.500	54.500	54.500	54.500	0
2025-09-26	54.800	54.800	53.800	54.500	54.500	47,092
2025-09-25	54.500	55.000	54.000	54.800	54.800	87,323
2025-09-24	54.700	55.500	54.200	54.500	54.500	78,000
2025-09-23	55.900	55.900	54.000	55.000	55.000	214,010
2025-09-22	55.600	56.200	55.300	56.000	56.000	64,433
2025-09-19	55.300	55.700	54.500	55.600	55.600	154,011
2025-09-18	55.000	55.600	55.000	55.300	55.300	165,395
2025-09-17	54.300	55.600	54.300	55.000	55.000	254,064
2025-09-16	55.800	55.800	53.800	55.000	55.000	481,357
2025-09-15	51.400	54.200	51.300	53.200	53.200	345,000
2025-09-12	51.700	51.700	50.800	50.800	50.800	67,110
2025-09-11	50.600	51.800	50.400	50.700	50.700	141,001
2025-09-10	50.200	50.300	49.900	50.200	50.200	89,200
2025-09-09	50.200	50.200	49.950	49.950	49.950	65,513
2025-09-08	50.200	50.500	50.000	50.100	50.100	29,158
2025-09-05	50.200	50.300	50.000	50.300	50.300	65,116
2025-09-04	50.000	50.300	49.900	50.200	50.200	74,660
2025-09-03	50.200	50.300	50.000	50.000	50.000	26,080
2025-09-02	50.100	50.500	50.000	50.000	50.000	36,000
2025-09-01	50.400	50.400	50.000	50.100	50.100	49,500
2025-08-29	50.500	50.600	50.200	50.300	50.300	42,154
2025-08-28	50.600	50.700	50.300	50.500	50.500	35,064
2025-08-27	50.300	50.800	50.300	50.500	50.500	56,547
2025-08-26	50.100	50.200	50.000	50.100	50.100	34,024
2025-08-25	50.100	50.300	50.000	50.100	50.100	19,512
2025-08-22	50.500	50.500	49.950	50.000	50.000	9,000
2025-08-21	49.950	50.200	49.900	50.200	50.200	41,003
2025-08-20	50.000	50.000	49.900	49.900	49.900	54,100
2025-08-19	50.100	50.100	49.500	49.900	49.900	87,348
2025-08-18	50.500	50.500	50.000	50.000	50.000	66,000
2025-08-15	50.200	50.400	50.000	50.100	50.100	44,030
2025-08-14	50.300	50.300	49.900	50.100	50.100	119,000
2025-08-13	51.000	51.000	50.500	50.600	50.600	48,924
2025-08-12	51.000	51.000	50.700	50.700	50.700	50,001
2025-08-11	50.900	51.100	50.700	50.900	50.900	51,000
2025-08-08	51.300	51.400	51.000	51.000	51.000	36,198
2025-08-07	51.700	51.700	51.100	51.100	51.100	35,000
2025-08-06	51.000	51.400	51.000	51.300	51.300	9,000
2025-08-05	51.100	51.600	51.100	51.400	51.400	7,001
2025-08-04	51.000	51.100	50.900	51.100	51.100	17,044
2025-08-01	51.500	51.500	51.500	51.500	51.500	19,310
2025-07-31	52.000	52.000	51.300	51.500	51.500	25,000
2025-07-30	51.900	52.000	51.600	51.900	51.900	12,000
2025-07-29	51.600	51.600	51.400	51.600	51.600	29,173
2025-07-28	52.000	52.000	51.600	51.600	51.600	8,135

← NewerPage 5 of 21 · 1,224 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.