GSD Technologies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	62.300	62.500	62.200	62.500	49.478	25,000
2022-02-15	62.200	62.400	62.000	62.200	49.240	28,050
2022-02-14	62.000	62.100	61.700	62.100	49.161	36,160
2022-02-11	62.000	62.000	61.800	62.000	49.082	21,150
2022-02-10	62.100	62.100	61.800	61.800	48.924	7,020
2022-02-09	62.000	62.200	61.800	62.100	49.161	23,040
2022-02-08	61.500	61.900	61.500	61.900	49.003	6,020
2022-02-07	61.500	61.500	61.000	61.400	48.607	13,000
2022-01-26	59.900	61.500	59.900	61.500	48.686	43,214
2022-01-25	60.100	60.300	60.000	60.300	47.736	12,040
2022-01-24	60.000	60.800	60.000	60.800	48.132	15,021
2022-01-21	60.900	60.900	60.800	60.800	48.132	8,020
2022-01-20	60.800	61.000	60.800	60.900	48.211	17,000
2022-01-19	61.000	61.000	60.800	60.800	48.132	23,000
2022-01-18	61.000	61.400	60.900	61.000	48.290	18,008
2022-01-17	61.000	61.000	61.000	61.000	48.290	27,000
2022-01-14	61.100	61.400	60.400	61.400	48.607	23,000
2022-01-13	61.000	61.300	60.800	61.200	48.449	20,000
2022-01-12	60.800	61.300	60.800	61.100	48.370	11,549
2022-01-11	60.800	61.200	60.800	60.900	48.211	49,000
2022-01-10	60.800	61.600	60.800	60.800	48.132	11,000
2022-01-07	60.700	61.000	60.600	60.600	47.974	8,000
2022-01-06	61.600	61.700	60.700	60.700	48.053	13,183
2022-01-05	61.400	61.400	60.800	60.800	48.132	16,000
2022-01-04	61.700	61.800	61.400	61.400	48.607	12,040
2022-01-03	61.100	61.200	61.100	61.200	48.449	6,000
2021-12-30	61.600	61.700	61.500	61.700	48.845	15,000
2021-12-29	62.000	62.000	60.900	61.300	48.528	17,143
2021-12-28	60.500	61.100	60.500	61.100	48.370	12,599
2021-12-27	60.000	60.300	59.900	60.300	47.736	10,000
2021-12-24	60.500	60.600	59.800	60.200	47.657	23,045
2021-12-23	60.000	60.500	60.000	60.500	47.895	6,560
2021-12-22	60.300	60.300	60.300	60.300	47.736	5,000
2021-12-21	60.900	60.900	60.300	60.300	47.736	3,034
2021-12-20	61.200	61.200	60.100	60.800	48.132	14,040
2021-12-17	60.900	61.100	60.700	61.000	48.290	25,040
2021-12-16	59.500	60.500	59.500	60.400	47.815	6,000
2021-12-15	59.400	59.500	59.400	59.500	47.103	6,000
2021-12-14	59.500	61.000	59.100	59.400	47.024	8,000
2021-12-13	59.600	59.600	59.500	59.500	47.103	4,000
2021-12-10	59.200	59.600	59.000	59.600	47.182	47,000
2021-12-09	59.900	59.900	59.400	59.400	47.024	11,000
2021-12-08	60.000	60.300	59.900	60.000	47.499	32,001
2021-12-07	59.800	60.300	59.800	60.000	47.499	47,000
2021-12-06	59.200	59.200	59.000	59.000	46.707	15,068
2021-12-03	59.000	59.300	59.000	59.200	46.865	25,316
2021-12-02	58.900	59.000	58.500	58.500	46.311	32,001
2021-12-01	59.000	59.300	58.900	59.200	46.865	26,010
2021-11-30	59.000	59.300	58.900	59.100	46.786	20,695
2021-11-29	58.000	59.000	58.000	58.700	46.470	17,000
2021-11-26	59.000	59.000	58.600	58.600	46.390	39,000
2021-11-25	59.200	59.400	59.200	59.200	46.865	30,103
2021-11-24	59.000	59.100	59.000	59.100	46.786	20,000
2021-11-23	59.000	59.300	58.700	58.800	46.549	10,000
2021-11-22	59.000	59.200	59.000	59.000	46.707	20,000
2021-11-19	59.000	59.000	58.300	58.500	46.311	9,003
2021-11-18	59.000	59.000	58.800	58.800	46.549	10,124
2021-11-17	59.200	59.200	58.900	58.900	46.628	15,345
2021-11-16	59.000	59.500	59.000	59.000	46.707	15,200
2021-11-15	59.000	59.300	58.900	59.000	46.707	29,060

← NewerPage 20 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.