GrandTech C.G. Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	52.000	52.000	51.600	51.600	51.600	8,135
2025-07-25	51.500	51.800	51.500	51.600	51.600	13,000
2025-07-24	51.600	51.600	51.300	51.500	51.500	11,000
2025-07-23	51.700	51.700	51.500	51.600	51.600	7,000
2025-07-22	52.300	52.300	51.000	51.100	51.100	44,000
2025-07-21	51.900	52.000	51.900	51.900	51.900	11,000
2025-07-18	52.500	52.500	51.900	51.900	51.900	62,552
2025-07-17	52.200	52.500	51.900	52.200	52.200	25,221
2025-07-16	52.200	52.200	51.800	51.800	51.800	28,052
2025-07-15	52.200	52.500	52.100	52.100	52.100	37,067
2025-07-14	53.000	53.000	50.900	52.300	52.300	62,000
2025-07-11	54.000	54.000	52.700	53.000	53.000	42,052
2025-07-10	53.600	53.900	53.300	53.300	53.300	13,000
2025-07-09	53.000	53.800	53.000	53.500	53.500	21,037
2025-07-08	53.400	53.400	52.500	53.000	53.000	22,020
2025-07-07	54.500	54.500	52.400	53.000	53.000	41,096
2025-07-04	55.200	55.200	54.000	54.000	54.000	32,065
2025-07-03	54.900	55.300	54.600	54.600	54.600	50,187
2025-07-02	54.300	55.400	54.200	54.800	54.800	106,002
2025-07-01	55.200	55.200	53.300	53.800	53.800	61,093
2025-06-30	52.800	56.000	52.800	54.500	54.500	154,036
2025-06-27	52.100	52.500	51.900	52.300	52.300	34,525
2025-06-26	52.700	53.000	51.700	51.900	51.900	28,000
2025-06-25	51.900	51.900	51.200	51.600	51.600	38,000
2025-06-24	51.000	51.000	50.500	50.600	50.600	20,200
2025-06-23	50.200	50.500	50.200	50.300	50.300	29,385
2025-06-20	51.700	51.700	50.100	50.300	50.300	34,157
2025-06-19	50.900	50.900	50.200	50.200	50.200	51,854
2025-06-18	52.000	52.000	51.000	51.000	51.000	18,100
2025-06-17	51.200	51.600	51.200	51.200	51.200	25,787
2025-06-16	50.500	51.100	50.500	50.900	50.900	126,010
2025-06-13	54.200	54.300	54.000	54.000	50.950	103,050
2025-06-12	54.400	54.400	54.200	54.200	51.139	41,312
2025-06-11	55.200	55.200	54.000	54.400	51.327	100,050
2025-06-10	54.000	54.900	54.000	54.900	51.799	48,105
2025-06-09	53.900	53.900	53.600	53.900	50.856	67,036
2025-06-06	53.900	53.900	53.500	53.900	53.900	33,160
2025-06-05	55.300	55.300	53.900	53.900	53.900	10,050
2025-06-04	54.500	54.500	53.800	53.900	53.900	36,000
2025-06-03	54.000	55.000	53.500	53.800	53.800	47,000
2025-06-02	53.400	53.700	53.400	53.600	53.600	7,018
2025-05-29	53.800	53.900	53.700	53.700	53.700	10,020
2025-05-28	54.500	54.500	53.700	53.700	53.700	56,251
2025-05-27	55.200	55.200	53.800	53.800	53.800	56,000
2025-05-26	55.000	55.500	54.700	54.700	54.700	27,051
2025-05-23	55.200	55.200	54.800	54.800	54.800	4,001
2025-05-22	54.500	55.000	54.400	54.800	54.800	40,200
2025-05-21	54.000	54.500	53.900	54.300	54.300	24,000
2025-05-20	53.800	54.400	53.800	54.200	54.200	49,671
2025-05-19	53.700	54.300	53.500	53.800	53.800	36,092
2025-05-16	54.000	54.200	53.200	53.500	53.500	121,000
2025-05-15	54.800	55.000	53.800	54.000	54.000	85,001
2025-05-14	55.500	55.800	55.300	55.300	55.300	42,000
2025-05-13	56.000	56.000	55.100	55.300	55.300	69,006
2025-05-12	55.500	56.000	55.400	55.700	55.700	57,019
2025-05-09	53.900	55.200	53.900	55.000	55.000	87,000
2025-05-08	53.500	53.800	53.500	53.800	53.800	26,000
2025-05-07	54.300	54.300	53.400	53.500	53.500	38,019
2025-05-06	53.300	54.900	53.300	53.400	53.400	75,000
2025-05-05	53.500	55.200	53.300	53.300	53.300	93,000

← NewerPage 6 of 21 · 1,225 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.