GSD Technologies Co., Ltd. (6641.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:23PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 42.40 | 42.40 | 41.80 | 42.00 | 42.00 | 10,000 |
| 16 May 2024 | 42.55 | 42.55 | 42.00 | 42.10 | 42.10 | 28,000 |
| 15 May 2024 | 42.10 | 42.55 | 42.05 | 42.55 | 42.55 | 10,000 |
| 14 May 2024 | 42.25 | 42.50 | 42.05 | 42.05 | 42.05 | 19,010 |
| 13 May 2024 | 43.05 | 43.05 | 42.10 | 42.70 | 42.70 | 21,055 |
| 10 May 2024 | 42.60 | 43.05 | 42.60 | 43.05 | 43.05 | 2,000 |
| 09 May 2024 | 43.40 | 43.40 | 43.30 | 43.30 | 43.30 | 2,000 |
| 08 May 2024 | 42.55 | 43.00 | 42.55 | 42.85 | 42.85 | 5,000 |
| 07 May 2024 | 42.55 | 43.00 | 42.50 | 43.00 | 43.00 | 16,000 |
| 06 May 2024 | 43.50 | 43.50 | 42.95 | 43.30 | 43.30 | 12,000 |
| 03 May 2024 | 44.25 | 44.30 | 43.05 | 43.50 | 43.50 | 27,018 |
| 02 May 2024 | 43.25 | 43.90 | 42.60 | 43.85 | 43.85 | 40,000 |
| 30 Apr 2024 | 42.20 | 42.90 | 41.85 | 42.90 | 42.90 | 33,020 |
| 29 Apr 2024 | 42.55 | 42.60 | 42.30 | 42.30 | 42.30 | 26,010 |
| 26 Apr 2024 | 42.90 | 42.90 | 42.50 | 42.85 | 42.85 | 10,010 |
| 25 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 1,000 |
| 24 Apr 2024 | 42.95 | 43.40 | 42.75 | 43.20 | 43.20 | 42,005 |
| 23 Apr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 3,000 |
| 22 Apr 2024 | 42.20 | 42.25 | 41.70 | 42.25 | 42.25 | 40,000 |
| 19 Apr 2024 | 44.05 | 44.35 | 42.00 | 42.60 | 42.60 | 56,000 |
| 18 Apr 2024 | 42.30 | 44.35 | 42.30 | 43.70 | 43.70 | 98,000 |
| 17 Apr 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 22,000 |
| 16 Apr 2024 | 41.65 | 41.80 | 40.00 | 40.80 | 40.80 | 44,000 |
| 15 Apr 2024 | 42.30 | 43.40 | 42.10 | 43.15 | 43.15 | 29,107 |
| 12 Apr 2024 | 42.00 | 43.00 | 41.90 | 42.50 | 42.50 | 52,001 |
| 11 Apr 2024 | 40.05 | 42.45 | 40.05 | 42.00 | 42.00 | 133,000 |
| 10 Apr 2024 | 39.75 | 40.20 | 39.55 | 40.05 | 40.05 | 19,000 |
| 09 Apr 2024 | 39.65 | 39.80 | 39.60 | 39.75 | 39.75 | 12,000 |
| 08 Apr 2024 | 39.40 | 39.90 | 39.40 | 39.50 | 39.50 | 20,000 |
| 03 Apr 2024 | 39.35 | 40.50 | 39.35 | 39.40 | 39.40 | 14,000 |
| 02 Apr 2024 | 39.10 | 39.20 | 39.10 | 39.15 | 39.15 | 15,050 |
| 01 Apr 2024 | 39.70 | 39.70 | 39.45 | 39.45 | 39.45 | 12,020 |
| 29 Mar 2024 | 39.10 | 40.00 | 39.10 | 39.80 | 39.80 | 26,000 |
| 28 Mar 2024 | 39.30 | 39.50 | 39.10 | 39.10 | 39.10 | 38,000 |
| 27 Mar 2024 | 39.00 | 39.80 | 39.00 | 39.10 | 39.10 | 36,520 |
| 26 Mar 2024 | 39.90 | 39.90 | 39.00 | 39.00 | 39.00 | 13,000 |
| 25 Mar 2024 | 39.30 | 39.30 | 39.00 | 39.00 | 39.00 | 20,030 |
| 22 Mar 2024 | 40.00 | 40.50 | 39.30 | 39.30 | 39.30 | 51,008 |
| 21 Mar 2024 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | 23,000 |
| 20 Mar 2024 | 39.05 | 39.20 | 39.00 | 39.20 | 39.20 | 32,000 |
| 19 Mar 2024 | 39.40 | 39.80 | 38.95 | 39.10 | 39.10 | 47,000 |
| 18 Mar 2024 | 40.00 | 40.00 | 39.00 | 39.45 | 39.45 | 62,000 |
| 15 Mar 2024 | 40.55 | 40.95 | 40.30 | 40.30 | 40.30 | 11,000 |
| 14 Mar 2024 | 40.60 | 40.80 | 40.55 | 40.55 | 40.55 | 17,005 |
| 13 Mar 2024 | 40.70 | 41.00 | 40.60 | 40.80 | 40.80 | 22,000 |
| 12 Mar 2024 | 40.80 | 42.15 | 40.80 | 41.00 | 41.00 | 31,000 |
| 11 Mar 2024 | 40.70 | 41.00 | 40.70 | 40.75 | 40.75 | 29,025 |
| 08 Mar 2024 | 40.90 | 41.00 | 40.70 | 40.70 | 40.70 | 27,000 |
| 07 Mar 2024 | 41.65 | 41.65 | 41.05 | 41.05 | 41.05 | 25,000 |
| 06 Mar 2024 | 41.90 | 41.90 | 41.40 | 41.65 | 41.65 | 35,000 |
| 05 Mar 2024 | 42.35 | 42.35 | 41.90 | 41.90 | 41.90 | 49,000 |
| 04 Mar 2024 | 42.05 | 42.60 | 42.05 | 42.55 | 42.55 | 59,000 |
| 01 Mar 2024 | 42.30 | 42.30 | 42.20 | 42.20 | 42.20 | 9,000 |
| 29 Feb 2024 | 43.55 | 43.55 | 42.30 | 42.30 | 42.30 | 113,000 |
| 27 Feb 2024 | 43.80 | 43.80 | 43.65 | 43.65 | 43.65 | 3,000 |
| 26 Feb 2024 | 43.95 | 44.00 | 43.55 | 43.85 | 43.85 | 48,000 |
| 23 Feb 2024 | 44.00 | 44.00 | 43.60 | 43.65 | 43.65 | 47,000 |
| 22 Feb 2024 | 44.45 | 44.45 | 43.45 | 44.15 | 44.15 | 39,000 |
| 21 Feb 2024 | 44.20 | 44.75 | 44.20 | 44.20 | 44.20 | 17,000 |
| 20 Feb 2024 | 44.50 | 44.50 | 44.05 | 44.10 | 44.10 | 22,006 |
| 19 Feb 2024 | 43.90 | 44.50 | 43.70 | 44.50 | 44.50 | 46,000 |
| 16 Feb 2024 | 44.50 | 44.50 | 43.65 | 43.90 | 43.90 | 23,000 |
| 15 Feb 2024 | 44.85 | 44.85 | 44.45 | 44.80 | 44.80 | 27,000 |
| 05 Feb 2024 | 44.65 | 45.00 | 44.10 | 44.95 | 44.95 | 23,000 |
| 02 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 01 Feb 2024 | 44.00 | 45.30 | 44.00 | 45.00 | 45.00 | 4,010 |
| 31 Jan 2024 | 44.70 | 44.90 | 44.70 | 44.90 | 44.90 | 9,000 |
| 30 Jan 2024 | 44.35 | 44.75 | 44.35 | 44.75 | 44.75 | 4,000 |
| 29 Jan 2024 | 44.40 | 44.75 | 44.40 | 44.75 | 44.75 | 6,000 |
| 26 Jan 2024 | 43.90 | 44.35 | 43.90 | 44.35 | 44.35 | 4,000 |
| 25 Jan 2024 | 44.80 | 44.80 | 44.00 | 44.00 | 44.00 | 15,000 |
| 24 Jan 2024 | 44.50 | 44.50 | 43.70 | 43.80 | 43.80 | 8,000 |
| 23 Jan 2024 | 43.90 | 43.90 | 43.70 | 43.70 | 43.70 | 4,000 |
| 22 Jan 2024 | 44.00 | 44.00 | 43.95 | 43.95 | 43.95 | 4,000 |
| 19 Jan 2024 | 44.00 | 44.00 | 43.90 | 43.90 | 43.90 | 2,000 |
| 18 Jan 2024 | 44.45 | 44.45 | 44.00 | 44.00 | 44.00 | 5,000 |
| 17 Jan 2024 | 44.10 | 44.25 | 43.65 | 43.65 | 43.65 | 12,000 |
| 16 Jan 2024 | 44.25 | 44.60 | 44.25 | 44.60 | 44.60 | 2,000 |
| 15 Jan 2024 | 44.35 | 45.30 | 44.35 | 45.30 | 45.30 | 5,000 |
| 12 Jan 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 1,000 |
| 11 Jan 2024 | 44.90 | 45.30 | 44.00 | 45.15 | 45.15 | 29,000 |
| 10 Jan 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 1,000 |
| 09 Jan 2024 | 44.60 | 44.85 | 44.45 | 44.85 | 44.85 | 19,000 |
| 08 Jan 2024 | 44.90 | 45.05 | 43.85 | 45.05 | 45.05 | 29,000 |
| 05 Jan 2024 | 43.50 | 43.60 | 43.50 | 43.60 | 43.60 | 6,000 |
| 04 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 03 Jan 2024 | 44.10 | 44.10 | 43.35 | 43.40 | 43.40 | 10,010 |
| 02 Jan 2024 | 44.00 | 44.60 | 43.20 | 44.25 | 44.25 | 20,001 |
| 29 Dec 2023 | 43.45 | 43.85 | 43.45 | 43.70 | 43.70 | 10,000 |
| 28 Dec 2023 | 42.60 | 43.50 | 42.60 | 43.50 | 43.50 | 20,000 |
| 27 Dec 2023 | 42.60 | 42.75 | 42.60 | 42.70 | 42.70 | 13,000 |
| 26 Dec 2023 | 42.35 | 42.60 | 42.30 | 42.60 | 42.60 | 3,000 |
| 25 Dec 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1,000 |
| 22 Dec 2023 | 42.45 | 42.70 | 42.45 | 42.60 | 42.60 | 5,007 |
| 21 Dec 2023 | 42.65 | 42.95 | 42.45 | 42.45 | 42.45 | 7,000 |
| 20 Dec 2023 | 42.50 | 42.65 | 42.50 | 42.65 | 42.65 | 10,000 |
| 19 Dec 2023 | 42.50 | 43.10 | 42.50 | 43.10 | 43.10 | 5,000 |
| 18 Dec 2023 | 42.70 | 42.70 | 42.65 | 42.65 | 42.65 | 3,006 |
| 15 Dec 2023 | 42.65 | 42.65 | 42.60 | 42.65 | 42.65 | 13,000 |
| 14 Dec 2023 | 42.70 | 42.90 | 42.65 | 42.65 | 42.65 | 12,000 |
| *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.