GrandTech C.G. Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	54.700	55.700	54.700	55.500	55.500	58,728
2025-01-22	54.100	55.000	54.100	55.000	55.000	48,000
2025-01-21	54.000	54.000	53.800	53.800	53.800	19,000
2025-01-20	53.200	54.000	53.200	53.700	53.700	27,000
2025-01-17	53.400	53.400	53.200	53.400	53.400	36,000
2025-01-16	54.100	54.100	53.700	53.700	53.700	25,000
2025-01-15	54.700	54.700	53.900	53.900	53.900	52,000
2025-01-14	53.200	54.800	53.000	54.800	54.800	41,000
2025-01-13	54.100	54.100	52.700	53.200	53.200	127,000
2025-01-10	54.700	55.000	53.900	54.800	54.800	58,000
2025-01-09	55.100	55.500	53.100	55.000	55.000	80,000
2025-01-08	55.100	55.600	55.100	55.400	55.400	20,000
2025-01-07	55.600	55.600	55.100	55.100	55.100	63,000
2025-01-06	55.700	55.700	55.500	55.600	55.600	39,000
2025-01-03	55.700	55.800	55.600	55.600	55.600	8,000
2025-01-02	56.200	56.200	55.600	55.700	55.700	9,000
2024-12-31	55.500	56.000	55.500	55.800	55.800	18,000
2024-12-30	55.700	56.300	55.500	56.100	56.100	15,000
2024-12-27	56.100	56.100	55.700	55.700	55.700	7,000
2024-12-26	55.700	56.300	55.700	56.000	56.000	21,000
2024-12-25	55.700	56.300	55.400	56.000	56.000	72,000
2024-12-24	56.500	57.000	56.500	56.800	55.800	29,000
2024-12-23	56.700	57.200	56.000	56.500	55.505	77,000
2024-12-20	56.700	56.700	56.100	56.100	55.112	31,000
2024-12-19	56.100	56.600	56.100	56.100	55.112	27,000
2024-12-18	56.700	56.800	56.000	56.300	56.300	33,000
2024-12-17	56.200	56.700	56.200	56.700	56.700	7,000
2024-12-16	57.200	57.200	56.000	56.100	56.100	61,000
2024-12-13	57.200	58.900	56.200	57.000	57.000	108,000
2024-12-12	56.700	57.500	56.700	57.200	57.200	71,000
2024-12-11	57.000	57.400	56.500	56.700	56.700	29,000
2024-12-10	57.400	57.400	56.000	57.000	57.000	104,000
2024-12-09	57.800	57.800	57.400	57.400	57.400	50,000
2024-12-06	58.000	58.000	57.300	57.400	57.400	62,000
2024-12-05	56.200	57.900	56.200	57.200	57.200	66,000
2024-12-04	56.400	56.400	56.000	56.200	56.200	17,000
2024-12-03	56.600	56.600	56.200	56.600	56.600	9,000
2024-12-02	56.200	56.400	56.200	56.200	56.200	25,000
2024-11-29	56.100	56.200	55.800	56.200	56.200	30,000
2024-11-28	56.800	56.800	55.800	56.000	56.000	19,000
2024-11-27	56.500	56.800	56.500	56.800	56.800	4,000
2024-11-26	56.400	56.600	56.000	56.500	56.500	42,000
2024-11-25	57.300	57.500	56.200	56.800	56.800	51,000
2024-11-22	57.300	57.300	57.200	57.300	57.300	16,000
2024-11-21	57.700	57.800	57.300	57.300	57.300	28,000
2024-11-20	56.100	58.000	56.100	57.700	57.700	50,864
2024-11-19	56.000	56.300	55.900	56.000	56.000	14,000
2024-11-18	56.100	56.500	54.600	56.000	56.000	105,000
2024-11-15	57.400	57.400	56.000	56.200	56.200	176,000
2024-11-14	57.600	57.600	57.400	57.400	57.400	40,000
2024-11-13	57.900	57.900	57.400	57.600	57.600	44,000
2024-11-12	59.400	59.400	57.300	57.900	57.900	151,000
2024-11-11	60.100	60.100	59.200	59.600	59.600	78,000
2024-11-08	60.200	60.700	60.000	60.100	60.100	42,000
2024-11-07	60.300	60.300	60.100	60.200	60.200	47,000
2024-11-06	60.600	60.700	60.100	60.400	60.400	27,000
2024-11-05	60.200	60.500	60.100	60.200	60.200	23,000
2024-11-04	60.400	60.800	60.200	60.500	60.500	27,000
2024-11-01	60.200	60.600	60.200	60.400	60.400	45,000
2024-10-31	60.200	60.200	60.200	60.200	60.200	0

← NewerPage 8 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.