GSD Technologies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	44.350	44.750	44.350	44.750	40.867	4,000
2024-01-29	44.400	44.750	44.400	44.750	40.867	6,000
2024-01-26	43.900	44.350	43.900	44.350	40.502	4,000
2024-01-25	44.800	44.800	44.000	44.000	40.182	15,000
2024-01-24	44.500	44.500	43.700	43.800	39.999	8,000
2024-01-23	43.900	43.900	43.700	43.700	39.908	4,000
2024-01-22	44.000	44.000	43.950	43.950	40.136	4,000
2024-01-19	44.000	44.000	43.900	43.900	40.091	2,000
2024-01-18	44.450	44.450	44.000	44.000	40.182	5,000
2024-01-17	44.100	44.250	43.650	43.650	39.862	12,000
2024-01-16	44.250	44.600	44.250	44.600	40.730	2,000
2024-01-15	44.350	45.300	44.350	45.300	41.369	5,000
2024-01-12	45.150	45.150	45.150	45.150	41.232	1,000
2024-01-11	44.900	45.300	44.000	45.150	41.232	29,000
2024-01-10	44.900	44.900	44.900	44.900	41.004	1,000
2024-01-09	44.600	44.850	44.450	44.850	40.958	19,000
2024-01-08	44.900	45.050	43.850	45.050	41.141	29,000
2024-01-05	43.500	43.600	43.500	43.600	39.817	6,000
2024-01-04	43.400	43.400	43.400	43.400	39.634	0
2024-01-03	44.100	44.100	43.350	43.400	39.634	10,010
2024-01-02	44.000	44.600	43.200	44.250	40.410	20,001
2023-12-29	43.450	43.850	43.450	43.700	39.908	10,000
2023-12-28	42.600	43.500	42.600	43.500	39.725	20,000
2023-12-27	42.600	42.750	42.600	42.700	38.995	13,000
2023-12-26	42.350	42.600	42.300	42.600	38.904	3,000
2023-12-25	42.600	42.600	42.600	42.600	38.904	1,000
2023-12-22	42.450	42.700	42.450	42.600	38.904	5,007
2023-12-21	42.650	42.950	42.450	42.450	38.767	7,000
2023-12-20	42.500	42.650	42.500	42.650	38.949	10,000
2023-12-19	42.500	43.100	42.500	43.100	39.360	5,000
2023-12-18	42.700	42.700	42.650	42.650	38.949	3,006
2023-12-15	42.650	42.650	42.600	42.650	38.949	13,000
2023-12-14	42.700	42.900	42.650	42.650	38.949	12,000
2023-12-13	43.200	43.200	42.900	42.900	39.178	12,000
2023-12-12	42.650	43.200	42.650	43.200	39.451	8,000
2023-12-11	42.550	42.600	42.550	42.550	38.858	12,000
2023-12-08	43.000	43.000	42.950	43.000	39.269	20,000
2023-12-07	42.900	43.350	42.900	43.000	39.269	6,000
2023-12-06	42.700	43.100	42.650	42.900	39.178	17,000
2023-12-05	42.500	42.650	42.400	42.650	38.949	4,000
2023-12-04	42.750	42.800	42.750	42.750	39.041	6,000
2023-12-01	42.400	43.200	42.100	43.000	39.269	20,000
2023-11-30	42.500	42.500	42.400	42.500	38.812	4,000
2023-11-29	42.500	42.500	42.400	42.500	38.812	14,000
2023-11-28	42.200	42.550	42.200	42.400	38.721	13,662
2023-11-27	42.100	42.100	42.100	42.100	38.447	2,000
2023-11-24	42.450	42.450	42.400	42.400	38.721	6,000
2023-11-23	42.600	42.600	42.450	42.450	38.767	5,000
2023-11-22	42.800	42.800	42.800	42.800	39.086	1,000
2023-11-21	42.250	44.500	42.250	42.800	39.086	16,000
2023-11-20	42.500	42.500	42.000	42.150	38.493	7,000
2023-11-17	42.450	42.800	42.450	42.800	39.086	2,000
2023-11-16	43.100	43.100	42.950	43.000	39.269	12,000
2023-11-15	43.900	43.900	43.650	43.650	39.862	2,000
2023-11-14	43.450	43.900	43.450	43.900	40.091	31,000
2023-11-13	42.000	42.150	41.800	42.150	38.493	125,000
2023-11-10	41.950	41.950	41.900	41.900	38.264	3,000
2023-11-09	42.000	42.050	41.900	41.900	38.264	9,000
2023-11-08	42.000	42.150	42.000	42.000	38.356	71,865
2023-11-07	42.000	42.200	42.000	42.200	38.538	9,000

← NewerPage 12 of 21 · 1,222 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.