GSD Technologies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	51.500	51.500	51.500	51.500	44.000	3,000
2022-11-03	52.000	52.400	52.000	52.400	44.769	4,000
2022-11-02	52.100	52.100	52.000	52.000	44.427	3,000
2022-11-01	52.000	52.000	52.000	52.000	44.427	0
2022-10-31	51.500	52.000	51.500	52.000	44.427	10,020
2022-10-28	51.000	51.000	51.000	51.000	43.573	1,000
2022-10-27	51.000	51.300	51.000	51.300	43.829	4,000
2022-10-26	51.000	51.000	51.000	51.000	43.573	2,000
2022-10-25	51.400	52.300	50.200	51.000	43.573	6,000
2022-10-24	50.500	51.000	50.300	51.000	43.573	4,026
2022-10-21	50.500	50.900	50.500	50.900	43.487	3,000
2022-10-20	50.600	50.800	50.100	50.800	43.402	9,000
2022-10-19	51.100	51.500	50.900	51.500	44.000	10,000
2022-10-18	52.600	52.600	51.300	51.800	44.256	16,000
2022-10-17	51.500	52.500	51.500	52.500	44.854	2,000
2022-10-14	51.000	52.500	51.000	52.500	44.854	10,000
2022-10-13	51.500	51.800	51.500	51.800	44.256	3,000
2022-10-12	51.900	52.400	51.500	52.400	44.769	11,000
2022-10-11	53.100	53.100	52.100	52.200	44.598	20,000
2022-10-07	54.000	54.000	54.000	54.000	46.136	5,000
2022-10-06	55.000	55.000	53.700	54.000	46.136	57,000
2022-10-05	55.400	55.700	55.300	55.700	47.588	11,000
2022-10-04	55.600	55.600	55.600	55.600	47.503	6,000
2022-10-03	55.500	55.500	55.400	55.400	47.332	3,000
2022-09-30	55.500	55.500	55.500	55.500	47.417	0
2022-09-29	55.000	55.500	55.000	55.500	47.417	19,000
2022-09-28	55.500	56.000	55.200	56.000	47.844	13,000
2022-09-27	56.000	56.200	55.600	56.200	48.015	21,010
2022-09-26	56.000	56.000	55.300	55.800	47.674	20,000
2022-09-23	57.000	57.000	56.200	56.600	48.357	5,020
2022-09-22	56.200	56.600	56.000	56.600	48.357	13,000
2022-09-21	57.000	57.100	56.500	56.500	48.272	22,000
2022-09-20	56.900	56.900	56.700	56.900	48.613	5,000
2022-09-19	56.900	56.900	56.900	56.900	48.613	4,000
2022-09-16	56.900	57.000	56.900	56.900	48.613	9,000
2022-09-15	57.100	57.400	56.800	57.400	49.041	23,100
2022-09-14	57.100	57.400	57.100	57.100	48.784	17,000
2022-09-13	57.500	57.500	57.200	57.300	48.955	8,000
2022-09-12	57.400	57.500	56.900	57.500	49.126	18,400
2022-09-08	57.300	57.400	57.300	57.400	49.041	3,000
2022-09-07	57.700	57.700	57.000	57.000	48.699	18,000
2022-09-06	57.700	57.800	57.700	57.700	49.297	5,000
2022-09-05	57.700	57.700	57.700	57.700	49.297	9,000
2022-09-02	57.700	58.100	57.600	57.700	49.297	9,000
2022-09-01	57.600	58.200	57.600	57.600	49.211	7,000
2022-08-31	57.600	57.900	57.500	57.900	49.468	4,000
2022-08-30	57.800	58.000	57.700	57.900	49.468	22,000
2022-08-29	59.100	59.100	57.600	58.400	49.895	11,000
2022-08-26	58.700	58.700	58.500	58.500	49.980	14,000
2022-08-25	58.500	58.800	58.500	58.800	50.237	21,040
2022-08-24	58.500	58.600	58.500	58.600	50.066	21,000
2022-08-23	58.600	58.700	58.100	58.400	49.895	15,040
2022-08-22	58.400	58.800	58.200	58.800	50.237	17,000
2022-08-19	58.000	58.400	57.900	58.400	49.895	16,000
2022-08-18	57.800	58.200	57.700	58.200	49.724	13,121
2022-08-17	58.000	58.100	57.500	57.700	49.297	18,100
2022-08-16	58.100	58.100	58.100	58.100	49.639	1,100
2022-08-15	58.000	58.000	57.900	58.000	49.553	4,000
2022-08-12	58.000	58.000	57.900	57.900	49.468	2,000
2022-08-11	57.800	57.800	57.800	57.800	49.382	3,020

← NewerPage 17 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.