GSD Technologies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	61.000	61.000	61.000	61.000	48.290	1,000
2022-05-16	61.000	61.000	61.000	61.000	48.290	1,000
2022-05-13	60.700	60.800	60.500	60.500	47.895	23,000
2022-05-12	61.100	61.100	60.600	60.600	47.974	8,000
2022-05-11	61.300	61.300	61.100	61.100	48.370	12,000
2022-05-10	61.600	61.600	61.600	61.600	48.765	2,000
2022-05-09	62.200	62.200	61.000	61.500	48.686	27,143
2022-05-06	62.500	62.600	62.200	62.600	49.557	17,000
2022-05-05	63.500	63.800	63.500	63.700	50.428	5,010
2022-05-04	63.000	63.000	63.000	63.000	49.874	1,000
2022-05-03	62.600	62.600	62.500	62.500	49.478	6,000
2022-04-29	63.800	63.800	62.800	62.800	49.715	5,050
2022-04-28	62.400	62.800	62.400	62.600	49.557	7,000
2022-04-27	62.300	62.400	62.200	62.200	49.240	12,000
2022-04-26	63.400	63.500	62.900	63.500	50.270	5,000
2022-04-25	63.300	63.500	62.300	63.400	50.190	14,046
2022-04-22	63.800	63.800	63.800	63.800	50.507	1,000
2022-04-21	63.300	63.800	63.300	63.800	50.507	2,010
2022-04-20	63.700	63.700	63.400	63.700	50.428	5,030
2022-04-19	63.900	63.900	63.200	63.700	50.428	4,000
2022-04-18	63.200	63.900	63.200	63.500	50.270	5,000
2022-04-15	62.900	63.700	62.700	63.700	50.428	12,016
2022-04-14	63.000	63.500	62.900	63.500	50.270	7,120
2022-04-13	62.700	63.400	62.700	63.400	50.190	18,000
2022-04-12	63.900	63.900	62.700	62.700	49.636	5,000
2022-04-11	62.900	63.000	62.500	62.500	49.478	15,025
2022-04-08	63.000	63.100	63.000	63.100	49.953	2,000
2022-04-07	64.000	64.000	62.700	63.000	49.874	21,000
2022-04-06	64.000	64.000	64.000	64.000	50.665	3,000
2022-04-01	64.900	65.000	64.100	64.100	50.745	13,000
2022-03-31	64.100	64.300	64.000	64.000	50.665	19,000
2022-03-30	64.100	64.800	64.100	64.800	51.299	9,501
2022-03-29	63.900	63.900	63.900	63.900	50.586	3,000
2022-03-28	63.800	63.900	63.500	63.800	50.507	9,000
2022-03-25	64.300	64.300	63.700	63.800	50.507	20,000
2022-03-24	63.600	63.800	63.600	63.800	50.507	3,026
2022-03-23	63.800	63.800	63.700	63.800	50.507	17,000
2022-03-22	63.700	63.800	63.700	63.800	50.507	6,007
2022-03-21	63.900	64.000	63.500	63.600	50.349	12,031
2022-03-18	63.600	63.600	63.500	63.500	50.270	12,102
2022-03-17	62.800	63.500	62.700	63.500	50.270	13,046
2022-03-16	62.400	62.500	62.300	62.500	49.478	6,100
2022-03-15	62.800	62.800	62.200	62.300	49.320	25,310
2022-03-14	63.300	63.400	63.000	63.000	49.874	36,000
2022-03-11	63.300	63.300	63.300	63.300	50.111	2,002
2022-03-10	63.400	63.600	63.000	63.600	50.349	16,500
2022-03-09	63.100	63.300	62.700	62.800	49.715	34,037
2022-03-08	62.600	63.600	62.500	62.700	49.636	44,094
2022-03-07	64.000	64.000	62.700	62.700	49.636	49,100
2022-03-04	65.100	65.100	64.000	64.200	50.824	41,069
2022-03-03	64.000	64.400	64.000	64.000	50.665	46,000
2022-03-02	63.000	63.600	63.000	63.600	50.349	13,005
2022-03-01	63.000	63.300	62.600	63.200	50.032	53,070
2022-02-25	61.200	61.200	61.100	61.200	48.449	5,000
2022-02-24	61.600	61.600	61.000	61.000	48.290	43,000
2022-02-23	61.600	62.000	61.600	62.000	49.082	12,000
2022-02-22	61.900	61.900	61.600	61.600	48.765	20,000
2022-02-21	62.000	62.000	61.600	61.800	48.924	18,057
2022-02-18	61.700	62.000	61.600	62.000	49.082	19,000
2022-02-17	62.500	62.500	62.200	62.200	49.240	11,000

← NewerPage 19 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.