GSD Technologies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	29.250	30.000	29.000	29.150	27.280	20,000
2025-02-04	28.800	29.000	28.800	28.950	27.092	14,000
2025-02-03	28.950	29.500	28.600	29.150	27.280	25,000
2025-01-22	29.000	29.450	29.000	29.400	27.514	6,000
2025-01-21	28.500	29.000	28.450	29.000	27.139	9,000
2025-01-20	28.750	29.400	28.700	28.800	26.952	17,000
2025-01-17	28.650	28.850	28.650	28.800	26.952	14,000
2025-01-16	29.550	29.550	28.500	28.550	26.718	9,000
2025-01-15	27.600	29.900	27.600	29.000	27.139	15,044
2025-01-14	28.250	28.600	28.200	28.600	26.765	21,000
2025-01-13	30.000	30.000	28.000	28.200	26.391	47,000
2025-01-10	30.500	30.500	30.050	30.200	28.262	19,000
2025-01-09	30.300	30.750	30.050	30.700	28.730	49,150
2025-01-08	30.500	30.500	30.350	30.450	28.496	11,001
2025-01-07	30.700	30.700	30.400	30.450	28.496	9,000
2025-01-06	30.600	30.950	30.450	30.900	28.917	35,000
2025-01-03	30.900	30.900	30.600	30.600	28.637	13,000
2025-01-02	31.250	31.250	30.800	30.900	28.917	20,000
2024-12-31	31.150	32.000	31.100	31.850	29.806	10,000
2024-12-30	31.200	31.250	31.150	31.150	29.151	15,000
2024-12-27	31.500	31.500	31.150	31.150	29.151	23,000
2024-12-26	31.400	31.600	31.100	31.400	29.385	22,000
2024-12-25	32.700	32.700	31.050	31.350	29.338	136,000
2024-12-24	33.250	33.250	32.750	32.800	30.695	45,000
2024-12-23	33.350	33.350	33.300	33.300	31.163	12,000
2024-12-20	33.600	33.600	33.400	33.400	31.257	20,000
2024-12-19	35.300	35.300	33.550	33.650	31.491	9,000
2024-12-18	33.650	33.650	33.650	33.650	31.491	4,000
2024-12-17	34.000	34.000	33.650	33.650	31.491	5,000
2024-12-16	34.750	34.750	34.750	34.750	32.520	2,214
2024-12-13	34.300	34.750	34.200	34.200	32.006	6,000
2024-12-12	34.600	34.800	34.000	34.200	32.006	35,000
2024-12-11	34.500	35.900	34.300	35.900	33.596	21,000
2024-12-10	34.500	34.950	34.400	34.400	32.193	8,000
2024-12-09	35.200	35.200	34.500	34.500	32.286	6,000
2024-12-06	34.500	34.500	34.500	34.500	32.286	3,000
2024-12-05	34.500	34.600	34.400	34.400	32.193	12,000
2024-12-04	35.100	35.100	34.050	34.700	32.473	35,000
2024-12-03	35.500	35.500	35.300	35.450	33.175	18,000
2024-12-02	36.400	36.400	35.600	35.600	33.316	16,024
2024-11-29	35.350	36.350	35.350	36.300	33.971	15,000
2024-11-28	36.150	36.450	35.000	36.450	34.111	25,000
2024-11-27	36.500	36.550	36.500	36.500	34.158	5,056
2024-11-26	36.400	37.000	36.000	36.500	34.158	36,173
2024-11-25	37.800	37.800	36.100	36.900	34.532	75,021
2024-11-22	38.150	38.150	38.000	38.000	35.562	11,000
2024-11-21	38.050	38.100	38.050	38.100	35.655	5,000
2024-11-20	38.300	38.300	38.300	38.300	35.842	47,010
2024-11-19	38.750	38.750	38.700	38.700	36.217	6,000
2024-11-18	39.850	39.850	38.500	38.550	36.076	13,271
2024-11-15	39.800	39.800	38.250	39.550	37.012	7,000
2024-11-14	39.050	39.950	38.100	38.100	35.655	7,000
2024-11-13	39.000	39.000	39.000	39.000	36.498	1,117
2024-11-12	39.500	39.500	38.900	38.900	36.404	2,000
2024-11-11	39.500	39.500	39.500	39.500	36.965	1,000
2024-11-08	39.950	39.950	39.900	39.900	37.340	2,000
2024-11-07	39.800	39.800	39.800	39.800	37.246	1,000
2024-11-06	39.300	39.500	39.250	39.450	36.919	17,267
2024-11-05	39.350	40.500	39.150	40.450	37.854	10,267
2024-11-04	39.850	39.850	39.350	39.350	36.825	3,062

← NewerPage 8 of 21 · 1,216 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.