GCS Holdings historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	52.300	52.600	51.600	51.700	51.700	93,000
2021-11-22	51.700	53.300	51.300	51.800	51.800	158,000
2021-11-19	50.500	51.500	50.500	50.800	50.800	115,000
2021-11-18	50.600	51.500	50.600	50.700	50.700	83,000
2021-11-17	50.000	51.700	50.000	51.000	51.000	216,000
2021-11-16	49.900	51.200	49.850	49.950	49.950	217,000
2021-11-15	50.400	50.400	49.200	49.250	49.250	116,000
2021-11-12	50.000	50.800	49.750	49.750	49.750	163,000
2021-11-11	49.800	50.400	49.500	50.400	50.400	134,000
2021-11-10	50.500	51.000	49.600	50.500	50.500	126,000
2021-11-09	50.400	51.200	50.400	50.500	50.500	82,000
2021-11-08	52.200	53.000	50.700	50.700	50.700	358,000
2021-11-05	54.700	54.700	52.600	54.000	54.000	263,000
2021-11-04	53.200	54.900	52.500	53.500	53.500	373,000
2021-11-03	52.700	53.100	50.800	52.000	52.000	275,000
2021-11-02	54.000	56.500	51.500	52.800	52.800	1,096,000
2021-11-01	49.400	53.500	49.400	53.500	53.500	1,027,000
2021-10-29	48.450	49.450	48.450	48.700	48.700	90,000
2021-10-28	48.800	48.950	48.250	48.300	48.300	37,000
2021-10-27	48.500	49.200	48.350	48.800	48.800	103,000
2021-10-26	47.500	48.300	47.500	47.950	47.950	45,000
2021-10-25	47.600	48.150	47.600	47.800	47.800	23,000
2021-10-22	48.150	49.400	48.050	48.200	48.200	126,000
2021-10-21	47.200	47.800	47.200	47.800	47.800	41,000
2021-10-20	48.000	48.000	46.600	47.200	47.200	34,000
2021-10-19	46.450	47.600	46.050	47.100	47.100	24,000
2021-10-18	46.500	46.500	46.300	46.400	46.400	34,000
2021-10-15	45.000	46.500	45.000	46.500	46.500	23,000
2021-10-14	45.600	46.200	45.500	45.800	45.800	16,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2020-08-27	0.5003 KYD
2019-08-29	1.1766 KYD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.