GSD Technologies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	55.400	55.400	55.000	55.000	46.990	42,999
2023-05-11	56.200	56.600	55.200	55.400	47.332	118,000
2023-05-10	57.300	57.700	57.300	57.300	48.955	17,000
2023-05-09	57.200	57.400	56.900	57.300	48.955	23,060
2023-05-08	57.400	57.500	56.800	57.200	48.870	43,000
2023-05-05	56.400	56.800	56.400	56.600	48.357	13,000
2023-05-04	56.200	56.500	56.100	56.500	48.272	14,000
2023-05-03	56.000	56.700	56.000	56.600	48.357	13,050
2023-05-02	56.100	56.700	55.900	56.100	47.930	28,000
2023-04-28	55.900	55.900	55.900	55.900	47.759	6,200
2023-04-27	56.100	56.100	55.900	55.900	47.759	8,000
2023-04-26	56.700	56.700	56.100	56.200	48.015	14,000
2023-04-25	56.600	57.000	56.200	56.200	48.015	25,000
2023-04-24	56.500	56.600	56.200	56.600	48.357	3,100
2023-04-21	56.700	56.800	56.700	56.700	48.442	16,000
2023-04-20	56.500	57.700	56.500	57.300	48.955	7,000
2023-04-19	56.500	56.600	56.500	56.500	48.272	29,000
2023-04-18	56.600	56.600	56.500	56.600	48.357	24,000
2023-04-17	56.600	56.900	56.600	56.600	48.357	36,017
2023-04-14	57.100	57.200	56.500	57.100	48.784	29,000
2023-04-13	57.300	57.400	57.100	57.100	48.784	13,000
2023-04-12	57.400	57.400	57.400	57.400	49.041	11,050
2023-04-11	57.400	57.400	57.400	57.400	49.041	12,000
2023-04-10	57.700	57.700	57.400	57.400	49.041	16,001
2023-04-07	58.200	58.200	57.500	57.700	49.297	20,000
2023-04-06	57.600	57.600	57.500	57.500	49.126	13,000
2023-03-31	57.800	58.000	57.800	57.800	49.382	32,000
2023-03-30	57.400	57.800	57.400	57.800	49.382	15,040
2023-03-29	57.400	57.500	57.300	57.400	49.041	22,000
2023-03-28	57.800	57.800	57.400	57.400	49.041	2,000
2023-03-27	57.400	57.800	57.200	57.800	49.382	16,000
2023-03-24	57.400	57.400	57.200	57.400	49.041	6,000
2023-03-23	57.300	57.500	57.300	57.400	49.041	6,000
2023-03-22	57.200	57.300	57.200	57.300	48.955	6,000
2023-03-21	57.000	57.600	57.000	57.100	48.784	13,000
2023-03-20	57.200	57.200	57.200	57.200	48.870	3,017
2023-03-17	56.900	57.800	56.900	57.100	48.784	17,000
2023-03-16	57.200	57.200	57.000	57.000	48.699	24,027
2023-03-15	57.200	57.400	57.200	57.200	48.870	21,000
2023-03-14	57.200	57.200	57.000	57.000	48.699	20,020
2023-03-13	57.300	57.400	57.100	57.200	48.870	32,000
2023-03-10	58.200	58.200	57.000	57.300	48.955	36,020
2023-03-09	58.500	59.100	58.400	58.500	49.980	23,020
2023-03-08	59.000	59.000	58.100	58.400	49.895	19,295
2023-03-07	57.800	58.900	57.800	58.400	49.895	85,000
2023-03-06	57.400	57.600	57.400	57.500	49.126	6,000
2023-03-03	58.000	58.300	57.600	57.600	49.211	17,000
2023-03-02	56.000	59.400	56.000	58.000	49.553	48,020
2023-03-01	55.000	55.900	55.000	55.500	47.417	13,007
2023-02-24	55.000	55.100	55.000	55.100	47.075	5,000
2023-02-23	55.000	56.200	55.000	55.300	47.246	28,040
2023-02-22	55.300	55.500	54.400	55.000	46.990	21,060
2023-02-21	54.900	55.000	54.600	54.700	46.734	8,044
2023-02-20	54.000	54.500	53.700	54.400	46.477	28,000
2023-02-17	54.500	54.500	53.400	53.600	45.794	15,000
2023-02-16	53.100	56.200	53.100	54.700	46.734	36,000
2023-02-15	53.500	53.600	53.500	53.600	45.794	4,005
2023-02-14	53.500	54.000	53.500	54.000	46.136	5,000
2023-02-13	53.700	53.800	53.600	53.800	45.965	5,000
2023-02-10	54.000	54.000	53.800	54.000	46.136	13,000

← NewerPage 15 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.