Gold Circuit Electronics Ltd. (2368.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 210.00 | 210.50 | 203.00 | 203.50 | 203.50 | 11,281,621 |
| 28 June 2024 | 195.50 | 207.00 | 195.50 | 207.00 | 207.00 | 14,898,966 |
| 27 June 2024 | 195.50 | 197.00 | 193.00 | 193.00 | 193.00 | 7,279,531 |
| 27 June 2024 | 3.499997 Dividend | |||||
| 26 June 2024 | 202.00 | 204.00 | 199.00 | 201.00 | 197.50 | 5,508,371 |
| 25 June 2024 | 203.50 | 204.00 | 197.50 | 200.00 | 196.52 | 7,376,544 |
| 24 June 2024 | 201.00 | 210.50 | 200.00 | 204.50 | 200.94 | 17,830,404 |
| 21 June 2024 | 196.50 | 202.50 | 192.00 | 200.00 | 196.52 | 10,893,436 |
| 20 June 2024 | 191.00 | 195.50 | 191.00 | 195.50 | 192.10 | 7,301,780 |
| 19 June 2024 | 192.50 | 193.00 | 188.50 | 189.50 | 186.20 | 4,999,639 |
| 18 June 2024 | 191.00 | 195.00 | 188.50 | 191.00 | 187.67 | 5,385,296 |
| 17 June 2024 | 193.00 | 194.00 | 188.50 | 189.00 | 185.71 | 4,826,788 |
| 14 June 2024 | 189.50 | 192.50 | 188.50 | 192.00 | 188.66 | 6,956,246 |
| 13 June 2024 | 196.00 | 196.00 | 188.00 | 188.50 | 185.22 | 11,087,358 |
| 12 June 2024 | 189.50 | 194.50 | 189.00 | 194.50 | 191.11 | 7,048,285 |
| 11 June 2024 | 194.50 | 195.00 | 187.50 | 187.50 | 184.24 | 4,621,279 |
| 07 June 2024 | 197.00 | 197.50 | 190.50 | 192.00 | 188.66 | 4,675,788 |
| 06 June 2024 | 197.50 | 200.50 | 195.50 | 196.50 | 193.08 | 2,786,202 |
| 05 June 2024 | 199.50 | 200.50 | 194.00 | 195.50 | 192.10 | 4,257,456 |
| 04 June 2024 | 203.00 | 204.50 | 198.00 | 198.00 | 194.55 | 5,063,862 |
| 03 June 2024 | 202.00 | 206.50 | 201.00 | 202.00 | 198.48 | 3,944,852 |
| 31 May 2024 | 206.50 | 206.50 | 199.00 | 199.00 | 195.53 | 5,680,584 |
| 30 May 2024 | 200.00 | 207.00 | 199.00 | 204.00 | 200.45 | 5,767,433 |
| 29 May 2024 | 203.50 | 203.50 | 200.00 | 201.00 | 197.50 | 5,648,486 |
| 28 May 2024 | 204.50 | 207.50 | 202.00 | 202.50 | 198.97 | 6,971,031 |
| 27 May 2024 | 205.00 | 207.00 | 202.00 | 203.50 | 199.96 | 5,985,098 |
| 24 May 2024 | 202.00 | 204.00 | 199.00 | 203.00 | 199.47 | 7,692,704 |
| 23 May 2024 | 208.00 | 209.00 | 199.00 | 201.50 | 197.99 | 7,644,944 |
| 22 May 2024 | 206.00 | 206.00 | 201.50 | 205.50 | 201.92 | 3,635,486 |
| 21 May 2024 | 209.00 | 209.00 | 202.50 | 203.50 | 199.96 | 3,521,186 |
| 20 May 2024 | 209.00 | 209.00 | 204.50 | 206.50 | 202.90 | 5,213,664 |
| 17 May 2024 | 203.50 | 208.00 | 202.00 | 206.50 | 202.90 | 7,866,173 |
| 16 May 2024 | 206.50 | 215.00 | 201.00 | 203.50 | 199.96 | 22,208,064 |
| 15 May 2024 | 193.50 | 200.00 | 189.00 | 195.50 | 192.10 | 10,278,421 |
| 14 May 2024 | 188.00 | 194.50 | 188.00 | 190.50 | 187.18 | 4,748,384 |
| 13 May 2024 | 189.50 | 191.00 | 186.00 | 187.50 | 184.24 | 5,534,027 |
| 10 May 2024 | 202.00 | 203.00 | 188.50 | 193.00 | 189.64 | 12,959,595 |
| 09 May 2024 | 196.00 | 201.50 | 195.00 | 198.50 | 195.04 | 9,742,857 |
| 08 May 2024 | 194.00 | 196.50 | 192.00 | 196.50 | 193.08 | 5,623,147 |
| 07 May 2024 | 191.00 | 193.00 | 188.00 | 192.00 | 188.66 | 3,582,660 |
| 06 May 2024 | 196.50 | 196.50 | 189.50 | 190.50 | 187.18 | 6,361,422 |
| 03 May 2024 | 199.50 | 199.50 | 192.00 | 192.00 | 188.66 | 5,331,174 |
| 02 May 2024 | 194.00 | 198.00 | 192.00 | 196.50 | 193.08 | 3,758,445 |
| 30 Apr 2024 | 199.00 | 203.50 | 196.00 | 197.00 | 193.57 | 5,612,572 |
| 29 Apr 2024 | 196.50 | 199.50 | 194.50 | 198.00 | 194.55 | 5,849,356 |
| 26 Apr 2024 | 191.00 | 197.00 | 191.00 | 192.50 | 189.15 | 5,834,852 |
| 25 Apr 2024 | 194.00 | 196.00 | 186.00 | 187.00 | 183.74 | 7,800,192 |
| 24 Apr 2024 | 193.00 | 199.50 | 193.00 | 196.50 | 193.08 | 8,753,008 |
| 23 Apr 2024 | 186.00 | 188.50 | 182.00 | 188.00 | 184.73 | 10,847,715 |
| 22 Apr 2024 | 196.50 | 197.00 | 181.50 | 182.00 | 178.83 | 14,553,231 |
| 19 Apr 2024 | 202.00 | 205.00 | 190.50 | 196.00 | 192.59 | 7,735,501 |
| 18 Apr 2024 | 201.00 | 208.50 | 200.00 | 205.00 | 201.43 | 6,862,678 |
| 17 Apr 2024 | 206.50 | 207.00 | 200.00 | 201.50 | 197.99 | 7,633,578 |
| 16 Apr 2024 | 210.50 | 211.00 | 200.00 | 201.50 | 197.99 | 12,838,715 |
| 15 Apr 2024 | 227.50 | 227.50 | 211.00 | 212.50 | 208.80 | 13,697,851 |
| 12 Apr 2024 | 230.00 | 232.50 | 227.50 | 229.50 | 225.50 | 4,073,372 |
| 11 Apr 2024 | 230.50 | 233.00 | 228.00 | 229.50 | 225.50 | 4,863,026 |
| 10 Apr 2024 | 238.00 | 241.00 | 230.50 | 230.50 | 226.49 | 6,321,123 |
| 09 Apr 2024 | 242.50 | 242.50 | 234.00 | 237.00 | 232.87 | 5,923,560 |
| 08 Apr 2024 | 241.00 | 251.00 | 240.00 | 242.50 | 238.28 | 8,032,687 |
| 03 Apr 2024 | 234.00 | 241.00 | 233.00 | 241.00 | 236.80 | 7,013,028 |
| 02 Apr 2024 | 245.50 | 247.50 | 233.00 | 234.00 | 229.93 | 9,504,162 |
| 01 Apr 2024 | 245.50 | 249.00 | 244.50 | 245.00 | 240.73 | 3,776,382 |
| 29 Mar 2024 | 244.50 | 252.00 | 242.50 | 246.00 | 241.72 | 5,740,000 |
| 28 Mar 2024 | 246.00 | 250.00 | 242.00 | 244.50 | 240.24 | 7,933,788 |
| 27 Mar 2024 | 248.00 | 257.50 | 244.00 | 251.00 | 246.63 | 14,025,370 |
| 26 Mar 2024 | 249.50 | 253.00 | 240.50 | 242.00 | 237.79 | 5,950,286 |
| 25 Mar 2024 | 250.00 | 253.50 | 247.50 | 247.50 | 243.19 | 7,600,463 |
| 22 Mar 2024 | 238.00 | 250.00 | 236.50 | 247.50 | 243.19 | 14,799,056 |
| 21 Mar 2024 | 234.00 | 237.50 | 230.50 | 233.50 | 229.43 | 6,534,689 |
| 20 Mar 2024 | 232.00 | 234.00 | 229.00 | 229.50 | 225.50 | 5,696,845 |
| 19 Mar 2024 | 238.50 | 240.50 | 226.50 | 229.50 | 225.50 | 9,844,735 |
| 18 Mar 2024 | 239.00 | 241.00 | 231.00 | 238.00 | 233.86 | 8,585,116 |
| 15 Mar 2024 | 223.00 | 238.00 | 222.50 | 232.50 | 228.45 | 14,324,996 |
| 14 Mar 2024 | 231.50 | 232.00 | 220.00 | 220.50 | 216.66 | 12,057,017 |
| 13 Mar 2024 | 245.00 | 245.50 | 228.50 | 229.00 | 225.01 | 13,909,935 |
| 12 Mar 2024 | 246.00 | 247.50 | 239.00 | 242.50 | 238.28 | 9,969,729 |
| 11 Mar 2024 | 249.50 | 256.00 | 247.50 | 248.00 | 243.68 | 5,678,046 |
| 08 Mar 2024 | 254.00 | 258.50 | 244.00 | 249.50 | 245.16 | 9,409,984 |
| 07 Mar 2024 | 277.50 | 280.00 | 251.50 | 252.50 | 248.10 | 19,848,955 |
| 06 Mar 2024 | 263.00 | 274.50 | 260.50 | 274.50 | 269.72 | 8,839,035 |
| 05 Mar 2024 | 260.00 | 267.00 | 257.00 | 265.50 | 260.88 | 6,471,401 |
| 04 Mar 2024 | 266.00 | 267.50 | 258.50 | 259.00 | 254.49 | 7,357,356 |
| 01 Mar 2024 | 261.00 | 267.00 | 260.00 | 261.50 | 256.95 | 7,056,177 |
| 29 Feb 2024 | 252.50 | 258.50 | 249.50 | 257.00 | 252.52 | 5,966,055 |
| 27 Feb 2024 | 262.50 | 264.00 | 247.00 | 252.50 | 248.10 | 8,767,535 |
| 26 Feb 2024 | 262.00 | 265.50 | 258.00 | 261.50 | 256.95 | 5,707,606 |
| 23 Feb 2024 | 261.00 | 267.50 | 258.00 | 262.00 | 257.44 | 15,426,991 |
| 22 Feb 2024 | 270.00 | 270.00 | 252.00 | 255.50 | 251.05 | 13,734,512 |
| 21 Feb 2024 | 256.50 | 264.50 | 255.00 | 259.50 | 254.98 | 6,958,637 |
| 20 Feb 2024 | 264.00 | 265.00 | 253.00 | 261.50 | 256.95 | 11,743,203 |
| 19 Feb 2024 | 273.00 | 284.00 | 260.50 | 265.00 | 260.39 | 15,338,396 |
| 16 Feb 2024 | 276.00 | 278.00 | 262.00 | 275.00 | 270.21 | 20,028,523 |
| 15 Feb 2024 | 268.00 | 273.00 | 265.50 | 273.00 | 268.25 | 16,612,490 |
| 05 Feb 2024 | 244.00 | 254.50 | 240.00 | 248.50 | 244.17 | 16,196,095 |
| 02 Feb 2024 | 239.50 | 246.00 | 235.00 | 241.00 | 236.80 | 15,577,075 |
| 01 Feb 2024 | 229.00 | 232.50 | 226.50 | 231.50 | 227.47 | 4,335,784 |
| 31 Jan 2024 | 232.50 | 238.00 | 229.00 | 229.00 | 225.01 | 10,496,402 |
| 30 Jan 2024 | 223.50 | 240.50 | 223.50 | 234.00 | 229.93 | 21,332,993 |
| 29 Jan 2024 | 216.50 | 225.00 | 216.50 | 224.50 | 220.59 | 5,979,978 |
| *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.