GrandTech C.G. Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	53.700	53.700	52.900	53.300	53.300	44,000
2025-04-30	53.700	53.700	52.700	52.800	52.800	39,000
2025-04-29	52.900	53.800	52.900	53.700	53.700	56,000
2025-04-28	51.800	53.000	51.600	52.900	52.900	40,040
2025-04-25	51.300	52.100	51.300	51.800	51.800	48,103
2025-04-24	51.000	51.000	50.700	51.000	51.000	29,018
2025-04-23	50.700	51.100	50.300	51.000	51.000	38,010
2025-04-22	49.900	50.800	49.650	50.200	50.200	41,160
2025-04-21	50.600	51.000	50.200	50.200	50.200	150,149
2025-04-18	52.600	52.700	52.300	52.600	52.600	20,000
2025-04-17	52.300	52.300	51.800	52.100	52.100	34,050
2025-04-16	52.300	52.600	52.000	52.000	52.000	49,296
2025-04-15	51.400	53.200	51.000	52.300	52.300	136,876
2025-04-14	51.900	52.000	50.500	51.000	51.000	289,000
2025-04-11	53.700	53.700	48.800	51.500	51.500	338,000
2025-04-10	53.900	53.900	52.000	53.900	53.900	117,000
2025-04-09	50.500	51.200	48.800	49.000	49.000	219,500
2025-04-08	50.200	53.200	50.200	51.300	51.300	218,280
2025-04-07	53.300	53.300	53.300	53.300	53.300	89,160
2025-04-02	59.000	59.600	59.000	59.200	59.200	9,030
2025-04-01	57.400	59.500	57.400	59.000	59.000	59,371
2025-03-31	57.200	57.500	57.000	57.100	57.100	87,999
2025-03-28	59.300	59.300	57.800	58.100	58.100	84,120
2025-03-27	59.700	59.700	59.100	59.200	59.200	76,000
2025-03-26	60.000	60.200	59.500	59.700	59.700	47,119
2025-03-25	59.700	59.800	59.200	59.700	59.700	24,067
2025-03-24	60.700	60.700	59.600	59.600	59.600	56,058
2025-03-21	59.600	59.900	59.500	59.500	59.500	36,136
2025-03-20	58.900	59.600	58.900	59.600	59.600	53,000
2025-03-19	59.800	59.800	58.900	59.000	59.000	64,033
2025-03-18	59.400	59.400	58.900	59.400	59.400	31,300
2025-03-17	59.700	60.100	58.800	59.000	59.000	70,001
2025-03-14	59.400	61.200	59.400	59.600	59.600	145,000
2025-03-13	57.900	60.000	57.900	59.300	59.300	240,000
2025-03-12	57.300	58.200	57.200	57.700	57.700	164,005
2025-03-11	57.500	58.100	57.000	57.800	57.800	75,086
2025-03-10	58.100	58.600	58.000	58.600	58.600	75,255
2025-03-07	58.800	59.000	58.000	58.100	58.100	94,092
2025-03-06	60.900	63.500	58.500	59.100	59.100	651,001
2025-03-05	57.900	59.700	57.900	58.900	58.900	166,001
2025-03-04	57.300	57.700	57.000	57.500	57.500	15,000
2025-03-03	57.400	57.600	57.300	57.400	57.400	16,039
2025-02-27	58.000	58.000	57.000	57.400	57.400	55,010
2025-02-26	57.800	58.200	57.800	58.200	58.200	15,000
2025-02-25	58.100	58.100	58.000	58.000	58.000	15,339
2025-02-24	58.100	58.200	57.800	58.200	58.200	28,065
2025-02-21	58.200	58.300	58.000	58.100	58.100	32,000
2025-02-20	57.700	58.000	57.600	58.000	58.000	16,050
2025-02-19	58.200	58.200	57.800	57.800	57.800	20,010
2025-02-18	57.500	57.700	57.500	57.700	57.700	8,095
2025-02-17	57.400	57.700	57.300	57.500	57.500	37,021
2025-02-14	57.800	57.800	57.400	57.400	57.400	22,176
2025-02-13	58.400	58.400	57.700	57.800	57.800	57,276
2025-02-12	59.000	59.000	58.200	58.200	58.200	27,000
2025-02-11	58.800	59.000	58.700	58.700	58.700	26,148
2025-02-10	59.700	59.700	58.500	58.700	58.700	59,066
2025-02-07	57.700	59.200	57.700	58.500	58.500	107,100
2025-02-06	57.800	58.000	57.200	57.600	57.600	42,033
2025-02-05	56.200	57.500	56.200	57.500	57.500	97,005
2025-02-04	55.800	56.000	55.400	55.900	55.900	40,000

← NewerPage 7 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.