GSD Technologies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	42.550	43.000	42.500	43.000	39.269	16,000
2024-05-06	43.500	43.500	42.950	43.300	39.543	12,000
2024-05-03	44.250	44.300	43.050	43.500	39.725	27,018
2024-05-02	43.250	43.900	42.600	43.850	40.045	40,000
2024-04-30	42.200	42.900	41.850	42.900	39.178	33,020
2024-04-29	42.550	42.600	42.300	42.300	38.630	26,010
2024-04-26	42.900	42.900	42.500	42.850	39.132	10,010
2024-04-25	43.450	43.450	43.450	43.450	39.680	1,000
2024-04-24	42.950	43.400	42.750	43.200	39.451	42,005
2024-04-23	43.050	43.050	43.050	43.050	39.314	3,000
2024-04-22	42.200	42.250	41.700	42.250	38.584	40,000
2024-04-19	44.050	44.350	42.000	42.600	38.904	56,000
2024-04-18	42.300	44.350	42.300	43.700	39.908	98,000
2024-04-17	41.000	42.000	41.000	42.000	38.356	22,000
2024-04-16	41.650	41.800	40.000	40.800	37.260	44,000
2024-04-15	42.300	43.400	42.100	43.150	39.406	29,107
2024-04-12	42.000	43.000	41.900	42.500	38.812	52,001
2024-04-11	40.050	42.450	40.050	42.000	38.356	133,000
2024-04-10	39.750	40.200	39.550	40.050	36.575	19,000
2024-04-09	39.650	39.800	39.600	39.750	36.301	12,000
2024-04-08	39.400	39.900	39.400	39.500	36.073	20,000
2024-04-03	39.350	40.500	39.350	39.400	35.981	14,000
2024-04-02	39.100	39.200	39.100	39.150	35.753	15,050
2024-04-01	39.700	39.700	39.450	39.450	36.027	12,020
2024-03-29	39.100	40.000	39.100	39.800	36.347	26,000
2024-03-28	39.300	39.500	39.100	39.100	35.707	38,000
2024-03-27	39.000	39.800	39.000	39.100	35.707	36,520
2024-03-26	39.900	39.900	39.000	39.000	35.616	13,000
2024-03-25	39.300	39.300	39.000	39.000	35.616	20,030
2024-03-22	40.000	40.500	39.300	39.300	35.890	51,008
2024-03-21	39.200	39.200	39.000	39.000	35.616	23,000
2024-03-20	39.050	39.200	39.000	39.200	35.799	32,000
2024-03-19	39.400	39.800	38.950	39.100	35.707	47,000
2024-03-18	40.000	40.000	39.000	39.450	36.027	62,000
2024-03-15	40.550	40.950	40.300	40.300	36.803	11,000
2024-03-14	40.600	40.800	40.550	40.550	37.031	17,005
2024-03-13	40.700	41.000	40.600	40.800	37.260	22,000
2024-03-12	40.800	42.150	40.800	41.000	37.442	31,000
2024-03-11	40.700	41.000	40.700	40.750	37.214	29,025
2024-03-08	40.900	41.000	40.700	40.700	37.168	27,000
2024-03-07	41.650	41.650	41.050	41.050	37.488	25,000
2024-03-06	41.900	41.900	41.400	41.650	38.036	35,000
2024-03-05	42.350	42.350	41.900	41.900	38.264	49,000
2024-03-04	42.050	42.600	42.050	42.550	38.858	59,000
2024-03-01	42.300	42.300	42.200	42.200	38.538	9,000
2024-02-29	43.550	43.550	42.300	42.300	38.630	113,000
2024-02-27	43.800	43.800	43.650	43.650	39.862	3,000
2024-02-26	43.950	44.000	43.550	43.850	40.045	48,000
2024-02-23	44.000	44.000	43.600	43.650	39.862	47,000
2024-02-22	44.450	44.450	43.450	44.150	40.319	39,000
2024-02-21	44.200	44.750	44.200	44.200	40.365	17,000
2024-02-20	44.500	44.500	44.050	44.100	40.273	22,006
2024-02-19	43.900	44.500	43.700	44.500	40.639	46,000
2024-02-16	44.500	44.500	43.650	43.900	40.091	23,000
2024-02-15	44.850	44.850	44.450	44.800	40.913	27,000
2024-02-05	44.650	45.000	44.100	44.950	41.050	23,000
2024-02-02	45.000	45.000	45.000	45.000	41.095	0
2024-02-01	44.000	45.300	44.000	45.000	41.095	4,010
2024-01-31	44.700	44.900	44.700	44.900	41.004	9,000
2024-01-30	44.350	44.750	44.350	44.750	40.867	4,000

← NewerPage 11 of 21 · 1,216 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.