GSD Technologies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	40.800	41.650	40.800	41.550	38.884	11,000
2024-08-01	40.550	41.550	40.550	41.550	38.884	6,000
2024-07-31	41.850	41.900	40.000	40.750	38.135	24,001
2024-07-30	41.350	41.500	40.750	41.000	38.369	7,554
2024-07-29	41.200	41.600	41.200	41.600	38.931	9,010
2024-07-26	41.000	42.000	41.000	42.000	39.305	7,000
2024-07-23	41.700	42.000	41.700	42.000	39.305	21,000
2024-07-22	41.300	41.950	41.000	41.000	38.369	11,019
2024-07-19	41.550	42.000	41.200	41.750	39.071	12,000
2024-07-18	41.300	41.550	41.200	41.550	38.884	12,000
2024-07-17	41.300	42.000	41.250	41.250	38.603	18,000
2024-07-16	41.550	41.550	41.550	41.550	38.884	0
2024-07-15	42.150	42.150	41.550	41.550	38.884	6,020
2024-07-12	41.300	42.200	41.250	42.150	39.445	21,000
2024-07-11	42.000	42.000	41.550	41.600	38.931	8,032
2024-07-10	41.700	42.000	41.500	42.000	39.305	15,000
2024-07-09	41.250	41.700	41.200	41.700	39.024	9,000
2024-07-08	41.650	41.900	41.500	41.700	39.024	24,052
2024-07-05	40.850	41.450	40.850	41.300	38.650	26,350
2024-07-04	41.050	41.250	40.750	41.000	38.369	16,000
2024-07-03	41.500	41.750	41.000	41.400	37.808	18,030
2024-07-02	41.300	42.000	41.200	41.450	37.853	24,000
2024-07-01	41.200	41.300	41.050	41.300	37.716	11,020
2024-06-28	41.300	41.300	41.200	41.200	37.625	11,000
2024-06-27	40.800	40.800	40.800	40.800	37.260	1,000
2024-06-26	40.850	40.850	40.850	40.850	37.305	10,000
2024-06-25	40.500	40.800	40.500	40.800	37.260	6,000
2024-06-24	41.000	41.000	40.650	40.850	37.305	20,126
2024-06-21	41.000	41.050	40.450	41.000	37.442	58,453
2024-06-20	41.050	41.300	41.000	41.200	37.625	13,000
2024-06-19	41.050	41.400	40.950	41.300	37.716	7,000
2024-06-18	41.100	41.100	40.850	41.000	37.442	10,000
2024-06-17	41.100	41.100	41.000	41.000	37.442	24,000
2024-06-14	41.100	41.100	41.000	41.050	37.488	17,010
2024-06-13	41.200	41.200	41.100	41.100	37.534	6,000
2024-06-12	41.500	41.500	41.100	41.200	37.625	9,161
2024-06-11	41.500	41.500	41.300	41.500	37.899	7,000
2024-06-07	41.900	41.900	41.500	41.500	37.899	18,000
2024-06-06	42.000	42.000	41.850	42.000	38.356	8,000
2024-06-05	42.500	42.500	42.200	42.200	38.538	7,556
2024-06-04	41.950	42.850	41.850	42.600	38.904	32,000
2024-06-03	41.950	43.000	41.700	42.200	38.538	33,001
2024-05-31	42.000	42.000	41.000	41.600	37.990	32,400
2024-05-30	42.000	42.450	41.200	42.350	38.675	7,000
2024-05-29	41.500	42.000	41.300	42.000	38.356	16,000
2024-05-28	41.800	41.800	41.800	41.800	38.173	4,000
2024-05-27	42.000	42.000	41.900	42.000	38.356	7,000
2024-05-24	40.850	42.000	40.800	42.000	38.356	21,000
2024-05-23	41.800	42.050	41.400	41.400	37.808	19,000
2024-05-22	42.200	42.200	41.850	41.900	38.264	10,000
2024-05-21	42.000	42.150	41.800	42.100	38.447	10,000
2024-05-20	41.950	42.200	41.950	42.200	38.538	23,071
2024-05-17	42.400	42.400	41.800	42.000	38.356	10,000
2024-05-16	42.550	42.550	42.000	42.100	38.447	28,000
2024-05-15	42.100	42.550	42.050	42.550	38.858	10,000
2024-05-14	42.250	42.500	42.050	42.050	38.401	19,010
2024-05-13	43.050	43.050	42.100	42.700	38.995	21,055
2024-05-10	42.600	43.050	42.600	43.050	39.314	2,000
2024-05-09	43.400	43.400	43.300	43.300	39.543	2,000
2024-05-08	42.550	43.000	42.550	42.850	39.132	5,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.4000 TWD
2025-07-07	1.0000 TWD
2024-07-04	1.0000 TWD
2023-07-06	3.5000 TWD
2022-07-05	4.5000 TWD
2021-08-04	4.4499 TWD
2020-07-13	4.5163 TWD
2019-06-24	3.7577 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.