Singapore markets open in 6 hours 20 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,696.10 +789.48 (+1.30%) CMC Crypto 200
1,280.02 -3.81 (-0.30%)
GrandTech C.G. Systems Inc. (6123.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 68.00 | 68.30 | 67.90 | 68.00 | 68.00 | 60,000 |
| 27 Jun 2024 | 68.00 | 68.40 | 67.60 | 68.00 | 68.00 | 99,000 |
| 26 Jun 2024 | 68.30 | 68.60 | 68.10 | 68.40 | 68.40 | 106,000 |
| 25 Jun 2024 | 67.50 | 68.50 | 66.90 | 68.40 | 68.40 | 182,000 |
| 24 Jun 2024 | 69.30 | 69.30 | 67.50 | 67.50 | 67.50 | 320,000 |
| 21 Jun 2024 | 70.20 | 70.20 | 69.00 | 69.30 | 69.30 | 172,000 |
| 20 Jun 2024 | 69.50 | 70.40 | 69.30 | 70.20 | 70.20 | 124,000 |
| 19 Jun 2024 | 69.60 | 70.00 | 69.10 | 69.70 | 69.70 | 90,000 |
| 18 Jun 2024 | 68.80 | 69.60 | 68.80 | 69.60 | 69.60 | 84,000 |
| 17 Jun 2024 | 69.70 | 69.80 | 68.50 | 68.80 | 68.80 | 145,000 |
| 14 Jun 2024 | 68.40 | 69.70 | 68.40 | 69.70 | 69.70 | 117,000 |
| 13 Jun 2024 | 69.00 | 70.10 | 68.20 | 68.40 | 68.40 | 567,000 |
| 13 Jun 2024 | 2.9 Dividend | |||||
| 12 Jun 2024 | 71.80 | 72.20 | 71.00 | 71.70 | 68.80 | 403,000 |
| 11 Jun 2024 | 72.90 | 72.90 | 71.80 | 71.80 | 68.90 | 181,000 |
| 07 Jun 2024 | 72.30 | 73.10 | 72.30 | 72.60 | 69.66 | 212,000 |
| 06 Jun 2024 | 74.90 | 75.00 | 73.00 | 73.50 | 70.53 | 187,000 |
| 05 Jun 2024 | 74.70 | 74.80 | 73.80 | 74.80 | 71.77 | 82,000 |
| 04 Jun 2024 | 73.00 | 74.50 | 73.00 | 74.50 | 71.49 | 86,000 |
| 03 Jun 2024 | 75.60 | 75.60 | 73.50 | 73.50 | 70.53 | 259,000 |
| 31 May 2024 | 75.90 | 76.00 | 75.00 | 75.40 | 72.35 | 108,000 |
| 30 May 2024 | 76.60 | 76.70 | 75.20 | 75.90 | 72.83 | 147,000 |
| 29 May 2024 | 76.40 | 76.50 | 74.70 | 76.00 | 72.93 | 120,000 |
| 28 May 2024 | 78.30 | 78.30 | 75.80 | 75.90 | 72.83 | 330,000 |
| 27 May 2024 | 78.80 | 79.60 | 77.90 | 78.30 | 75.13 | 251,000 |
| 24 May 2024 | 76.60 | 78.00 | 76.60 | 77.80 | 74.65 | 139,000 |
| 23 May 2024 | 78.60 | 78.60 | 76.10 | 76.60 | 73.50 | 264,000 |
| 22 May 2024 | 78.80 | 79.20 | 78.00 | 78.00 | 74.85 | 224,000 |
| 21 May 2024 | 77.20 | 78.80 | 77.20 | 78.30 | 75.13 | 249,000 |
| 20 May 2024 | 75.50 | 77.90 | 75.50 | 77.00 | 73.89 | 500,000 |
| 17 May 2024 | 75.30 | 75.70 | 74.60 | 75.20 | 72.16 | 325,000 |
| 16 May 2024 | 73.00 | 74.90 | 73.00 | 74.30 | 71.29 | 360,000 |
| 15 May 2024 | 71.70 | 72.50 | 71.70 | 72.40 | 69.47 | 175,000 |
| 14 May 2024 | 71.30 | 72.00 | 71.20 | 71.70 | 68.80 | 86,000 |
| 13 May 2024 | 70.40 | 71.70 | 70.40 | 71.00 | 68.13 | 48,000 |
| 10 May 2024 | 70.90 | 71.20 | 69.80 | 70.80 | 67.94 | 132,000 |
| 09 May 2024 | 71.30 | 71.30 | 70.30 | 70.50 | 67.65 | 59,000 |
| 08 May 2024 | 71.70 | 71.80 | 71.10 | 71.50 | 68.61 | 60,000 |
| 07 May 2024 | 71.90 | 72.60 | 71.40 | 71.80 | 68.90 | 83,000 |
| 06 May 2024 | 70.60 | 71.60 | 70.30 | 71.40 | 68.51 | 124,000 |
| 03 May 2024 | 70.20 | 70.70 | 70.20 | 70.60 | 67.74 | 39,000 |
| 02 May 2024 | 70.80 | 70.90 | 70.00 | 70.40 | 67.55 | 44,000 |
| 30 Apr 2024 | 70.90 | 70.90 | 70.20 | 70.50 | 67.65 | 38,000 |
| 29 Apr 2024 | 70.00 | 70.90 | 69.80 | 70.70 | 67.84 | 153,000 |
| 26 Apr 2024 | 70.10 | 70.10 | 69.80 | 69.80 | 66.98 | 20,000 |
| 25 Apr 2024 | 69.20 | 69.80 | 69.20 | 69.80 | 66.98 | 18,000 |
| 24 Apr 2024 | 69.20 | 70.00 | 68.80 | 70.00 | 67.17 | 64,000 |
| 23 Apr 2024 | 68.80 | 69.20 | 68.60 | 68.80 | 66.02 | 57,000 |
| 22 Apr 2024 | 69.20 | 69.20 | 68.60 | 68.70 | 65.92 | 29,000 |
| 19 Apr 2024 | 69.60 | 70.00 | 68.80 | 69.30 | 66.50 | 96,000 |
| 18 Apr 2024 | 69.20 | 69.90 | 68.80 | 69.60 | 66.78 | 136,000 |
| 17 Apr 2024 | 69.50 | 70.20 | 69.50 | 69.70 | 66.88 | 99,000 |
| 16 Apr 2024 | 70.60 | 70.80 | 69.60 | 70.00 | 67.17 | 161,000 |
| 15 Apr 2024 | 70.90 | 70.90 | 70.10 | 70.90 | 68.03 | 41,000 |
| 12 Apr 2024 | 70.70 | 70.90 | 70.40 | 70.90 | 68.03 | 86,000 |
| 11 Apr 2024 | 70.60 | 70.70 | 70.00 | 70.40 | 67.55 | 54,000 |
| 10 Apr 2024 | 70.60 | 70.70 | 70.40 | 70.70 | 67.84 | 47,000 |
| 09 Apr 2024 | 70.60 | 70.70 | 70.40 | 70.60 | 67.74 | 40,000 |
| 08 Apr 2024 | 70.40 | 70.90 | 70.20 | 70.60 | 67.74 | 41,000 |
| 03 Apr 2024 | 70.50 | 70.60 | 70.20 | 70.50 | 67.65 | 36,000 |
| 02 Apr 2024 | 70.70 | 70.70 | 70.30 | 70.70 | 67.84 | 33,000 |
| 01 Apr 2024 | 70.50 | 70.70 | 70.00 | 70.60 | 67.74 | 45,000 |
| 29 Mar 2024 | 70.80 | 70.90 | 70.40 | 70.50 | 67.65 | 45,000 |
| 28 Mar 2024 | 70.40 | 70.40 | 70.00 | 70.40 | 67.55 | 35,000 |
| 27 Mar 2024 | 70.40 | 70.50 | 69.80 | 70.40 | 67.55 | 45,000 |
| 26 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.17 | - |
| 25 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.17 | - |
| 22 Mar 2024 | 69.60 | 70.00 | 69.60 | 70.00 | 67.17 | 61,000 |
| 21 Mar 2024 | 69.40 | 69.60 | 69.40 | 69.60 | 66.78 | 39,000 |
| 20 Mar 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 66.59 | - |
| 19 Mar 2024 | 69.10 | 69.50 | 69.10 | 69.40 | 66.59 | 60,000 |
| 18 Mar 2024 | 69.00 | 69.10 | 68.70 | 69.10 | 66.31 | 39,000 |
| 15 Mar 2024 | 69.20 | 69.60 | 68.80 | 69.00 | 66.21 | 41,000 |
| 14 Mar 2024 | 68.80 | 69.10 | 68.50 | 69.10 | 66.31 | 55,000 |
| 13 Mar 2024 | 69.60 | 69.60 | 68.60 | 69.00 | 66.21 | 70,000 |
| 12 Mar 2024 | 68.80 | 69.30 | 68.50 | 69.30 | 66.50 | 34,000 |
| 11 Mar 2024 | 69.50 | 69.50 | 68.70 | 68.80 | 66.02 | 50,000 |
| 08 Mar 2024 | 70.00 | 70.00 | 68.70 | 68.90 | 66.11 | 208,000 |
| 07 Mar 2024 | 69.90 | 70.40 | 69.90 | 70.10 | 67.26 | 50,000 |
| 06 Mar 2024 | 70.40 | 70.60 | 69.70 | 70.50 | 67.65 | 81,000 |
| 05 Mar 2024 | 70.80 | 70.80 | 69.90 | 70.40 | 67.55 | 103,000 |
| 04 Mar 2024 | 69.50 | 70.30 | 69.50 | 70.00 | 67.17 | 143,000 |
| 01 Mar 2024 | 69.40 | 69.70 | 69.10 | 69.50 | 66.69 | 66,000 |
| 29 Feb 2024 | 69.10 | 69.30 | 69.00 | 69.30 | 66.50 | 55,000 |
| 27 Feb 2024 | 69.30 | 69.50 | 68.80 | 69.10 | 66.31 | 44,000 |
| 26 Feb 2024 | 69.30 | 69.40 | 68.80 | 69.20 | 66.40 | 67,000 |
| 23 Feb 2024 | 69.60 | 69.80 | 69.00 | 69.30 | 66.50 | 97,000 |
| 22 Feb 2024 | 69.90 | 69.90 | 69.10 | 69.50 | 66.69 | 64,000 |
| 21 Feb 2024 | 69.40 | 69.70 | 69.10 | 69.60 | 66.78 | 30,000 |
| 20 Feb 2024 | 69.10 | 69.80 | 69.00 | 69.30 | 66.50 | 74,000 |
| 19 Feb 2024 | 69.00 | 69.00 | 68.50 | 68.90 | 66.11 | 49,000 |
| 16 Feb 2024 | 69.20 | 69.20 | 68.80 | 69.00 | 66.21 | 29,000 |
| 15 Feb 2024 | 69.50 | 69.50 | 68.80 | 69.20 | 66.40 | 76,000 |
| 05 Feb 2024 | 68.50 | 69.20 | 68.50 | 69.10 | 66.31 | 121,000 |
| 02 Feb 2024 | 68.20 | 68.50 | 68.10 | 68.30 | 65.54 | 50,000 |
| 01 Feb 2024 | 68.10 | 68.20 | 67.90 | 68.20 | 65.44 | 28,000 |
| 31 Jan 2024 | 68.30 | 68.30 | 68.00 | 68.20 | 65.44 | 44,000 |
| 30 Jan 2024 | 68.30 | 68.40 | 68.20 | 68.30 | 65.54 | 45,000 |
| 29 Jan 2024 | 67.80 | 68.10 | 67.80 | 68.10 | 65.35 | 27,000 |
| 26 Jan 2024 | 67.60 | 67.80 | 67.60 | 67.80 | 65.06 | 23,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.