GSD Technologies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	47.150	48.000	47.150	47.950	43.789	9,040
2023-08-08	47.000	47.400	47.000	47.400	43.287	2,040
2023-08-07	47.000	47.500	47.000	47.500	43.378	7,100
2023-08-04	47.000	47.250	45.550	47.250	43.150	15,150
2023-08-02	48.000	48.000	47.450	47.450	43.333	8,040
2023-08-01	48.000	48.100	48.000	48.000	43.835	13,040
2023-07-31	47.150	47.150	47.150	47.150	43.059	0
2023-07-28	47.150	47.150	47.150	47.150	43.059	0
2023-07-27	47.200	47.200	47.100	47.150	43.059	4,126
2023-07-26	47.500	47.600	47.150	47.150	43.059	32,110
2023-07-25	48.000	48.000	47.750	47.750	43.607	4,000
2023-07-24	47.700	48.700	47.700	47.800	43.652	6,271
2023-07-21	47.750	47.750	47.700	47.700	43.561	3,000
2023-07-20	47.700	48.950	47.700	48.100	43.926	12,000
2023-07-19	48.100	48.800	47.700	47.700	43.561	25,020
2023-07-18	48.500	48.500	48.000	48.150	43.972	28,000
2023-07-17	49.000	49.000	48.400	48.700	44.474	22,000
2023-07-14	49.050	49.850	48.900	49.200	44.931	32,000
2023-07-13	49.200	49.200	49.150	49.150	44.885	6,040
2023-07-12	49.600	49.700	49.400	49.400	45.113	10,000
2023-07-11	49.500	49.650	49.500	49.650	45.342	3,040
2023-07-10	49.200	49.800	49.200	49.800	45.479	12,057
2023-07-07	49.600	49.600	49.000	49.250	44.977	22,055
2023-07-06	50.700	50.700	49.400	49.600	45.296	94,300
2023-07-05	54.500	54.700	54.300	54.300	46.392	29,097
2023-07-04	54.200	54.600	54.200	54.500	46.563	20,000
2023-07-03	54.400	54.600	54.300	54.300	46.392	34,000
2023-06-30	54.500	54.500	54.300	54.400	46.477	32,000
2023-06-29	54.700	54.700	54.400	54.500	46.563	7,018
2023-06-28	54.700	54.700	54.500	54.500	46.563	16,024
2023-06-27	54.700	54.700	54.700	54.700	46.734	4,000
2023-06-26	54.700	54.700	54.700	54.700	46.734	2,000
2023-06-21	53.700	54.700	53.700	54.700	46.734	15,160
2023-06-20	54.100	54.100	53.500	53.700	45.879	55,000
2023-06-19	54.300	54.300	54.000	54.000	46.136	26,000
2023-06-16	54.400	54.500	54.200	54.500	46.563	24,018
2023-06-15	54.800	54.800	54.400	54.500	46.563	25,000
2023-06-14	54.800	54.800	54.800	54.800	46.819	1,000
2023-06-13	54.900	54.900	54.900	54.900	46.905	2,000
2023-06-12	54.300	54.600	54.100	54.200	46.307	55,000
2023-06-09	55.000	55.200	54.800	55.200	47.161	8,000
2023-06-08	54.600	54.700	54.600	54.700	46.734	5,035
2023-06-07	54.800	54.800	54.500	54.500	46.563	13,200
2023-06-06	55.000	55.000	54.400	54.400	46.477	60,100
2023-06-05	55.200	55.200	55.100	55.100	47.075	5,000
2023-06-02	54.700	55.200	54.700	55.200	47.161	9,070
2023-06-01	54.800	55.000	54.800	55.000	46.990	7,000
2023-05-31	55.200	55.300	54.800	55.300	47.246	9,025
2023-05-30	55.300	55.300	55.200	55.300	47.246	12,010
2023-05-29	55.200	55.600	55.200	55.500	47.417	14,024
2023-05-26	55.000	55.600	55.000	55.300	47.246	12,025
2023-05-25	55.000	55.000	55.000	55.000	46.990	3,003
2023-05-24	54.800	55.000	54.600	55.000	46.990	15,000
2023-05-23	55.200	55.200	55.100	55.100	47.075	9,000
2023-05-22	55.000	55.100	54.900	54.900	46.905	11,029
2023-05-19	55.500	55.500	55.100	55.100	47.075	4,071
2023-05-18	55.200	55.500	55.200	55.500	47.417	7,057
2023-05-17	55.000	55.400	55.000	55.300	47.246	14,000
2023-05-16	55.000	55.200	55.000	55.100	47.075	12,070
2023-05-15	55.000	55.000	54.200	54.800	46.819	11,000

← NewerPage 14 of 21 · 1,217 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.