GSD Technologies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	57.700	57.700	57.600	57.600	49.211	3,000
2022-08-09	57.800	57.800	57.500	57.700	49.297	13,000
2022-08-08	57.800	57.900	57.600	57.900	49.468	18,000
2022-08-05	58.000	59.200	58.000	59.200	50.578	10,010
2022-08-04	58.100	58.100	58.000	58.000	49.553	9,000
2022-08-03	58.800	58.800	58.000	58.000	49.553	18,100
2022-08-02	58.000	58.400	58.000	58.200	49.724	11,000
2022-08-01	58.000	58.100	58.000	58.000	49.553	9,000
2022-07-29	58.400	58.400	58.000	58.000	49.553	7,000
2022-07-28	59.100	59.100	58.300	58.300	49.809	3,080
2022-07-27	59.200	59.200	59.200	59.200	50.578	1,000
2022-07-26	58.200	59.300	58.100	59.300	50.664	12,021
2022-07-25	58.600	58.600	58.600	58.600	50.066	2,000
2022-07-22	58.500	58.500	58.500	58.500	49.980	3,000
2022-07-21	58.000	58.400	58.000	58.100	49.639	5,000
2022-07-20	58.100	58.100	58.000	58.000	49.553	2,000
2022-07-19	58.300	58.600	58.300	58.600	50.066	2,000
2022-07-18	57.100	58.800	57.100	58.200	49.724	32,030
2022-07-15	59.400	59.500	58.700	59.100	50.493	7,000
2022-07-14	59.400	59.400	59.400	59.400	50.749	1,000
2022-07-13	59.000	59.000	59.000	59.000	50.408	2,000
2022-07-12	59.500	59.500	59.500	59.500	50.835	0
2022-07-11	59.500	59.500	59.500	59.500	50.835	1,030
2022-07-08	59.300	59.300	59.300	59.300	50.664	1,046
2022-07-07	58.800	58.800	58.800	58.800	50.237	1,000
2022-07-06	58.400	58.500	57.800	58.500	49.980	23,030
2022-07-05	58.400	58.700	57.900	57.900	49.468	28,017
2022-07-04	60.800	62.400	60.800	62.400	49.399	11,040
2022-07-01	61.700	61.700	61.000	61.300	48.528	20,000
2022-06-30	61.900	61.900	61.500	61.500	48.686	13,037
2022-06-29	61.900	61.900	61.800	61.800	48.924	2,028
2022-06-28	61.700	61.800	61.700	61.800	48.924	5,000
2022-06-27	62.000	62.100	61.700	61.800	48.924	11,000
2022-06-24	61.700	61.700	61.700	61.700	48.845	7,000
2022-06-23	62.600	62.800	61.000	61.100	48.370	32,000
2022-06-22	61.500	61.500	61.400	61.400	48.607	4,000
2022-06-21	61.500	62.300	61.500	61.900	49.003	9,214
2022-06-20	61.500	62.400	61.000	62.400	49.399	13,036
2022-06-17	62.400	62.400	61.200	61.900	49.003	13,000
2022-06-16	62.200	62.200	62.000	62.000	49.082	4,000
2022-06-15	61.500	62.500	61.500	62.500	49.478	9,440
2022-06-14	61.500	61.600	61.500	61.600	48.765	12,000
2022-06-13	61.700	61.700	61.200	61.500	48.686	17,000
2022-06-10	61.300	62.000	61.300	61.600	48.765	4,000
2022-06-09	61.500	61.500	61.500	61.500	48.686	2,047
2022-06-08	62.100	62.100	61.400	61.900	49.003	5,000
2022-06-07	61.300	62.200	61.200	62.100	49.161	12,000
2022-06-06	61.000	61.200	61.000	61.200	48.449	2,000
2022-06-02	61.100	61.200	61.100	61.200	48.449	4,000
2022-06-01	61.700	61.700	61.400	61.400	48.607	3,000
2022-05-31	61.500	61.600	61.500	61.600	48.765	3,000
2022-05-30	61.400	61.400	61.400	61.400	48.607	1,000
2022-05-27	61.200	61.200	60.900	61.200	48.449	5,000
2022-05-26	61.100	61.100	60.800	60.800	48.132	8,000
2022-05-25	61.500	61.500	61.200	61.200	48.449	2,000
2022-05-24	60.700	61.000	60.700	61.000	48.290	3,000
2022-05-23	60.700	60.700	60.700	60.700	48.053	1,000
2022-05-20	60.700	60.700	60.500	60.700	48.053	6,000
2022-05-19	60.000	60.200	60.000	60.200	47.657	7,000
2022-05-18	61.000	61.500	61.000	61.500	48.686	3,025

← NewerPage 18 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.