GrandTech C.G. Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	61.000	61.000	60.200	60.200	60.200	33,000
2024-10-29	60.500	61.000	60.500	60.700	60.700	7,000
2024-10-28	61.000	61.200	60.700	61.000	61.000	47,000
2024-10-25	61.000	61.300	60.600	61.100	61.100	68,000
2024-10-24	60.300	61.300	60.300	60.900	60.900	59,000
2024-10-23	60.900	61.400	60.600	60.700	60.700	93,000
2024-10-22	60.100	60.900	60.000	60.600	60.600	61,000
2024-10-21	60.300	60.400	60.100	60.100	60.100	25,000
2024-10-18	60.400	60.400	60.000	60.200	60.200	75,000
2024-10-17	60.000	61.000	60.000	60.300	60.300	92,000
2024-10-16	60.000	60.100	59.900	60.000	60.000	58,000
2024-10-15	60.000	60.400	59.900	59.900	59.900	48,000
2024-10-14	60.000	60.000	59.000	59.900	59.900	141,000
2024-10-11	61.600	61.600	59.900	60.100	60.100	262,000
2024-10-09	60.900	62.000	60.900	61.200	61.200	23,000
2024-10-08	60.800	60.900	60.500	60.900	60.900	22,000
2024-10-07	61.100	61.100	60.800	60.800	60.800	26,000
2024-10-04	60.400	60.700	60.100	60.600	60.600	86,000
2024-10-03	60.600	60.600	60.600	60.600	60.600	0
2024-10-02	60.600	60.600	60.600	60.600	60.600	0
2024-10-01	60.700	60.800	60.600	60.600	60.600	37,000
2024-09-30	61.100	61.100	60.300	60.700	60.700	112,000
2024-09-27	61.600	61.700	61.400	61.500	61.500	23,000
2024-09-26	62.000	62.000	61.500	61.700	61.700	31,000
2024-09-25	61.200	62.800	61.100	62.000	62.000	94,000
2024-09-24	61.000	61.200	60.900	61.100	61.100	18,000
2024-09-23	60.900	61.200	60.900	60.900	60.900	17,000
2024-09-20	61.000	61.200	60.800	60.900	60.900	79,000
2024-09-19	61.100	61.300	60.900	61.300	61.300	46,000
2024-09-18	61.400	61.600	61.100	61.100	61.100	16,000
2024-09-16	61.300	62.000	61.300	61.400	61.400	45,000
2024-09-13	60.800	61.200	60.800	61.200	61.200	15,000
2024-09-12	60.900	60.900	60.800	60.800	60.800	17,000
2024-09-11	61.600	61.600	60.800	60.800	60.800	19,000
2024-09-10	62.800	62.800	60.600	60.800	60.800	85,000
2024-09-09	60.700	60.900	60.100	60.900	60.900	47,000
2024-09-06	61.500	61.500	60.200	60.700	60.700	33,000
2024-09-05	61.000	61.100	60.700	60.700	60.700	31,000
2024-09-04	61.500	61.500	60.400	60.600	60.600	80,000
2024-09-03	62.200	62.800	62.000	62.200	62.200	56,000
2024-09-02	62.100	63.500	62.100	62.600	62.600	56,000
2024-08-30	61.500	62.500	61.500	62.200	62.200	88,000
2024-08-29	60.900	61.200	60.500	61.100	61.100	54,000
2024-08-28	61.100	61.300	60.600	61.000	61.000	51,000
2024-08-27	61.200	61.600	60.500	60.900	60.900	44,000
2024-08-26	60.500	61.100	60.400	61.000	61.000	35,000
2024-08-23	60.500	61.000	60.400	60.900	60.900	32,000
2024-08-22	60.500	60.500	60.200	60.400	60.400	28,000
2024-08-21	60.000	60.600	60.000	60.400	60.400	44,000
2024-08-20	61.000	61.000	60.000	60.500	60.500	112,000
2024-08-19	61.200	61.200	60.000	60.600	60.600	114,000
2024-08-16	61.400	61.700	60.900	61.200	61.200	67,000
2024-08-15	61.200	61.200	60.700	60.800	60.800	42,000
2024-08-14	60.700	61.800	59.900	60.600	60.600	82,000
2024-08-13	60.100	60.600	59.600	60.400	60.400	45,000
2024-08-12	61.000	61.000	60.200	60.200	60.200	63,000
2024-08-09	59.800	60.800	59.600	60.200	60.200	75,000
2024-08-08	59.900	59.900	58.000	59.000	59.000	90,000
2024-08-07	58.000	60.500	57.800	59.900	59.900	120,000
2024-08-06	57.600	58.000	55.700	57.600	57.600	169,000

← NewerPage 9 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.