GSD Technologies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.150	22.650	21.150	21.400	20.952	135,000
2025-10-23	20.500	20.600	20.500	20.600	20.169	3,000
2025-10-22	20.500	20.600	20.500	20.550	20.120	17,000
2025-10-21	21.350	21.350	20.300	20.500	20.071	354,001
2025-10-20	20.800	20.800	20.300	20.650	20.218	20,050
2025-10-17	19.800	20.900	19.800	20.500	20.071	61,000
2025-10-16	19.850	19.850	19.650	19.800	19.385	21,000
2025-10-15	19.500	19.850	19.450	19.850	19.434	27,000
2025-10-14	19.300	19.600	19.300	19.450	19.043	15,000
2025-10-13	19.250	19.600	19.050	19.600	19.190	11,077
2025-10-09	19.250	19.400	19.150	19.400	18.994	14,000
2025-10-08	19.350	19.450	19.100	19.200	18.798	46,010
2025-10-07	19.700	19.700	19.150	19.350	18.945	72,364
2025-10-03	20.300	20.300	19.600	19.700	19.287	16,647
2025-10-02	19.750	19.750	19.550	19.650	19.239	15,000
2025-10-01	19.700	19.750	19.550	19.750	19.336	30,507
2025-09-30	19.750	19.800	19.650	19.650	19.239	29,000
2025-09-29	19.850	19.850	19.850	19.850	19.434	0
2025-09-26	19.800	19.850	19.700	19.850	19.434	23,000
2025-09-25	19.850	19.950	19.850	19.900	19.483	34,000
2025-09-24	20.100	20.100	19.850	19.900	19.483	58,325
2025-09-23	20.000	20.050	19.900	20.000	19.581	21,000
2025-09-22	20.150	20.150	20.000	20.050	19.630	73,009
2025-09-19	20.150	20.500	20.100	20.150	19.728	104,185
2025-09-18	20.200	20.200	20.100	20.150	19.728	18,000
2025-09-17	20.200	20.450	20.100	20.150	19.728	29,000
2025-09-16	20.700	20.700	20.100	20.200	19.777	77,000
2025-09-15	20.500	20.850	20.500	20.700	20.267	7,000
2025-09-12	20.650	20.900	20.650	20.900	20.462	4,000
2025-09-11	21.000	21.000	20.650	21.000	20.560	11,000
2025-09-10	22.600	22.600	20.700	21.000	20.560	46,000
2025-09-09	20.750	21.000	20.750	21.000	20.560	33,000
2025-09-08	21.000	21.000	20.900	21.000	20.560	25,000
2025-09-05	21.000	21.100	20.900	21.100	20.658	19,000
2025-09-04	20.900	21.100	20.900	21.100	20.658	21,000
2025-09-03	21.000	21.000	20.900	20.900	20.462	18,000
2025-09-02	21.100	21.100	21.000	21.100	20.658	24,000
2025-09-01	21.150	21.200	21.000	21.200	20.756	27,000
2025-08-29	21.000	21.200	20.950	21.200	20.756	32,000
2025-08-28	21.450	21.450	21.200	21.250	20.805	19,000
2025-08-27	21.200	21.900	21.150	21.500	21.050	14,000
2025-08-26	21.300	21.300	21.200	21.200	20.756	36,000
2025-08-25	21.500	21.700	21.450	21.500	21.050	14,000
2025-08-22	21.550	21.550	21.450	21.450	21.001	33,000
2025-08-21	21.800	21.900	21.800	21.900	21.441	3,010
2025-08-20	21.650	21.750	21.300	21.750	21.295	12,071
2025-08-19	21.650	21.650	21.650	21.650	21.197	2,000
2025-08-18	21.600	21.650	21.600	21.650	21.197	3,000
2025-08-15	21.300	21.700	21.250	21.600	21.148	48,000
2025-08-14	21.700	21.800	21.200	21.800	21.344	30,000
2025-08-13	21.800	21.800	21.550	21.750	21.295	19,000
2025-08-12	21.750	22.000	21.750	21.800	21.344	10,010
2025-08-11	22.150	22.150	22.000	22.000	21.539	8,000
2025-08-08	22.150	22.150	21.800	22.150	21.686	5,000
2025-08-07	22.450	22.450	21.800	22.150	21.686	5,000
2025-08-06	21.500	22.450	21.500	22.450	21.980	8,012
2025-08-05	21.950	22.300	21.950	21.950	21.490	8,000
2025-08-04	21.850	21.950	21.850	21.950	21.490	12,000
2025-08-01	21.850	21.850	21.850	21.850	21.392	0
2025-07-31	21.650	22.050	21.550	21.850	21.392	9,000

← NewerPage 5 of 21 · 1,221 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.