GrandTech C.G. Systems Inc. (6123.TWO)

Compare

59.20

+0.20

+(0.34%)

At close: April 2 at 1:30:15 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	59.00	59.60	59.00	59.20	59.20	9,030
Apr 1, 2025	57.40	59.50	57.40	59.00	59.00	59,371
Mar 31, 2025	57.20	57.50	57.00	57.10	57.10	87,999
Mar 28, 2025	59.30	59.30	57.80	58.10	58.10	84,120
Mar 27, 2025	59.70	59.70	59.10	59.20	59.20	76,000
Mar 26, 2025	60.00	60.20	59.50	59.70	59.70	47,119
Mar 25, 2025	59.70	59.80	59.20	59.70	59.70	24,067
Mar 24, 2025	60.70	60.70	59.60	59.60	59.60	56,058
Mar 21, 2025	59.60	59.90	59.50	59.50	59.50	36,136
Mar 20, 2025	58.90	59.60	58.90	59.60	59.60	53,000
Mar 19, 2025	59.80	59.80	58.90	59.00	59.00	64,033
Mar 18, 2025	59.40	59.40	58.90	59.40	59.40	31,300
Mar 17, 2025	59.70	60.10	58.80	59.00	59.00	70,001
Mar 14, 2025	59.40	61.20	59.40	59.60	59.60	145,000
Mar 13, 2025	57.90	60.00	57.90	59.30	59.30	240,000
Mar 12, 2025	57.30	58.20	57.20	57.70	57.70	164,005
Mar 11, 2025	57.50	58.10	57.00	57.80	57.80	75,086
Mar 10, 2025	58.10	58.60	58.00	58.60	58.60	75,255
Mar 7, 2025	58.80	59.00	58.00	58.10	58.10	94,092
Mar 6, 2025	60.90	63.50	58.50	59.10	59.10	651,001
Mar 5, 2025	57.90	59.70	57.90	58.90	58.90	166,001
Mar 4, 2025	57.30	57.70	57.00	57.50	57.50	15,000
Mar 3, 2025	57.40	57.60	57.30	57.40	57.40	16,039
Feb 27, 2025	58.00	58.00	57.00	57.40	57.40	55,010
Feb 26, 2025	57.80	58.20	57.80	58.20	58.20	15,000
Feb 25, 2025	58.10	58.10	58.00	58.00	58.00	15,339
Feb 24, 2025	58.10	58.20	57.80	58.20	58.20	28,065
Feb 21, 2025	58.20	58.30	58.00	58.10	58.10	32,000
Feb 20, 2025	57.70	58.00	57.60	58.00	58.00	16,050
Feb 19, 2025	58.20	58.20	57.80	57.80	57.80	20,010
Feb 18, 2025	57.50	57.70	57.50	57.70	57.70	8,095
Feb 17, 2025	57.40	57.70	57.30	57.50	57.50	37,021
Feb 14, 2025	57.80	57.80	57.40	57.40	57.40	22,176
Feb 13, 2025	58.40	58.40	57.70	57.80	57.80	57,276
Feb 12, 2025	59.00	59.00	58.20	58.20	58.20	27,000
Feb 11, 2025	58.80	59.00	58.70	58.70	58.70	26,148
Feb 10, 2025	59.70	59.70	58.50	58.70	58.70	59,066
Feb 7, 2025	57.70	59.20	57.70	58.50	58.50	107,100
Feb 6, 2025	57.80	58.00	57.20	57.60	57.60	42,033
Feb 5, 2025	56.20	57.50	56.20	57.50	57.50	97,005
Feb 4, 2025	55.80	56.00	55.40	55.90	55.90	40,000
Feb 3, 2025	54.70	55.70	54.70	55.50	55.50	58,728
Jan 22, 2025	54.10	55.00	54.10	55.00	55.00	48,000
Jan 21, 2025	54.00	54.00	53.80	53.80	53.80	19,000
Jan 20, 2025	53.20	54.00	53.20	53.70	53.70	27,000
Jan 17, 2025	53.40	53.40	53.20	53.40	53.40	36,000
Jan 16, 2025	54.10	54.10	53.70	53.70	53.70	25,000
Jan 15, 2025	54.70	54.70	53.90	53.90	53.90	52,000
Jan 14, 2025	53.20	54.80	53.00	54.80	54.80	41,000
Jan 13, 2025	54.10	54.10	52.70	53.20	53.20	127,000
Jan 10, 2025	54.70	55.00	53.90	54.80	54.80	58,000
Jan 9, 2025	55.10	55.50	53.10	55.00	55.00	80,000
Jan 8, 2025	55.10	55.60	55.10	55.40	55.40	20,000
Jan 7, 2025	55.60	55.60	55.10	55.10	55.10	63,000
Jan 6, 2025	55.70	55.70	55.50	55.60	55.60	39,000
Jan 3, 2025	55.70	55.80	55.60	55.60	55.60	8,000
Jan 2, 2025	56.20	56.20	55.60	55.70	55.70	9,000
Dec 31, 2024	55.50	56.00	55.50	55.80	55.80	18,000
Dec 30, 2024	55.70	56.30	55.50	56.10	56.10	15,000
Dec 27, 2024	56.10	56.10	55.70	55.70	55.70	7,000
Dec 26, 2024	55.70	56.30	55.70	56.00	56.00	21,000
Dec 25, 2024	1.00 Dividend
Dec 25, 2024	55.70	56.30	55.40	56.00	56.00	72,000
Dec 24, 2024	56.50	57.00	56.50	56.80	55.80	29,000
Dec 23, 2024	56.70	57.20	56.00	56.50	55.51	77,000
Dec 20, 2024	56.70	56.70	56.10	56.10	55.11	31,000
Dec 19, 2024	56.10	56.60	56.10	56.10	55.11	27,000
Dec 18, 2024	56.70	56.80	56.00	56.30	55.31	33,000
Dec 17, 2024	56.20	56.70	56.20	56.70	55.70	7,000
Dec 16, 2024	57.20	57.20	56.00	56.10	55.11	61,000
Dec 13, 2024	57.20	58.90	56.20	57.00	56.00	108,000
Dec 12, 2024	56.70	57.50	56.70	57.20	56.19	71,000
Dec 11, 2024	57.00	57.40	56.50	56.70	55.70	29,000
Dec 10, 2024	57.40	57.40	56.00	57.00	56.00	104,000
Dec 9, 2024	57.80	57.80	57.40	57.40	56.39	50,000
Dec 6, 2024	58.00	58.00	57.30	57.40	56.39	62,000
Dec 5, 2024	56.20	57.90	56.20	57.20	56.19	66,000
Dec 4, 2024	56.40	56.40	56.00	56.20	55.21	17,000
Dec 3, 2024	56.60	56.60	56.20	56.60	55.60	9,000
Dec 2, 2024	56.20	56.40	56.20	56.20	55.21	25,000
Nov 29, 2024	56.10	56.20	55.80	56.20	55.21	30,000
Nov 28, 2024	56.80	56.80	55.80	56.00	55.01	19,000
Nov 27, 2024	56.50	56.80	56.50	56.80	55.80	4,000
Nov 26, 2024	56.40	56.60	56.00	56.50	55.51	42,000
Nov 25, 2024	57.30	57.50	56.20	56.80	55.80	51,000
Nov 22, 2024	57.30	57.30	57.20	57.30	56.29	16,000
Nov 21, 2024	57.70	57.80	57.30	57.30	56.29	28,000
Nov 20, 2024	56.10	58.00	56.10	57.70	56.68	50,864
Nov 19, 2024	56.00	56.30	55.90	56.00	55.01	14,000
Nov 18, 2024	56.10	56.50	54.60	56.00	55.01	105,000
Nov 15, 2024	57.40	57.40	56.00	56.20	55.21	176,000
Nov 14, 2024	57.60	57.60	57.40	57.40	56.39	40,000
Nov 13, 2024	57.90	57.90	57.40	57.60	56.59	44,000
Nov 12, 2024	59.40	59.40	57.30	57.90	56.88	151,000
Nov 11, 2024	60.10	60.10	59.20	59.60	58.55	78,000
Nov 8, 2024	60.20	60.70	60.00	60.10	59.04	42,000
Nov 7, 2024	60.30	60.30	60.10	60.20	59.14	47,000
Nov 6, 2024	60.60	60.70	60.10	60.40	59.34	27,000
Nov 5, 2024	60.20	60.50	60.10	60.20	59.14	23,000
Nov 4, 2024	60.40	60.80	60.20	60.50	59.43	27,000
Nov 1, 2024	60.20	60.60	60.20	60.40	59.34	45,000
Oct 30, 2024	61.00	61.00	60.20	60.20	59.14	33,000
Oct 29, 2024	60.50	61.00	60.50	60.70	59.63	7,000
Oct 28, 2024	61.00	61.20	60.70	61.00	59.93	47,000
Oct 25, 2024	61.00	61.30	60.60	61.10	60.02	68,000
Oct 24, 2024	60.30	61.30	60.30	60.90	59.83	59,000
Oct 23, 2024	60.90	61.40	60.60	60.70	59.63	93,000
Oct 22, 2024	60.10	60.90	60.00	60.60	59.53	61,000
Oct 21, 2024	60.30	60.40	60.10	60.10	59.04	25,000
Oct 18, 2024	60.40	60.40	60.00	60.20	59.14	75,000
Oct 17, 2024	60.00	61.00	60.00	60.30	59.24	92,000
Oct 16, 2024	60.00	60.10	59.90	60.00	58.94	58,000
Oct 15, 2024	60.00	60.40	59.90	59.90	58.85	48,000
Oct 14, 2024	60.00	60.00	59.00	59.90	58.85	141,000
Oct 11, 2024	61.60	61.60	59.90	60.10	59.04	262,000
Oct 9, 2024	60.90	62.00	60.90	61.20	60.12	23,000
Oct 8, 2024	60.80	60.90	60.50	60.90	59.83	22,000
Oct 7, 2024	61.10	61.10	60.80	60.80	59.73	26,000
Oct 4, 2024	60.40	60.70	60.10	60.60	59.53	86,000
Oct 1, 2024	60.70	60.80	60.60	60.60	59.53	37,000
Sep 30, 2024	61.10	61.10	60.30	60.70	59.63	112,000
Sep 27, 2024	61.60	61.70	61.40	61.50	60.42	23,000
Sep 26, 2024	62.00	62.00	61.50	61.70	60.61	31,000
Sep 25, 2024	61.20	62.80	61.10	62.00	60.91	94,000
Sep 24, 2024	61.00	61.20	60.90	61.10	60.02	18,000
Sep 23, 2024	60.90	61.20	60.90	60.90	59.83	17,000
Sep 20, 2024	61.00	61.20	60.80	60.90	59.83	79,000
Sep 19, 2024	61.10	61.30	60.90	61.30	60.22	46,000
Sep 18, 2024	61.40	61.60	61.10	61.10	60.02	16,000
Sep 16, 2024	61.30	62.00	61.30	61.40	60.32	45,000
Sep 13, 2024	60.80	61.20	60.80	61.20	60.12	15,000
Sep 12, 2024	60.90	60.90	60.80	60.80	59.73	17,000
Sep 11, 2024	61.60	61.60	60.80	60.80	59.73	19,000
Sep 10, 2024	62.80	62.80	60.60	60.80	59.73	85,000
Sep 9, 2024	60.70	60.90	60.10	60.90	59.83	47,000
Sep 6, 2024	61.50	61.50	60.20	60.70	59.63	33,000
Sep 5, 2024	61.00	61.10	60.70	60.70	59.63	31,000
Sep 4, 2024	61.50	61.50	60.40	60.60	59.53	80,000
Sep 3, 2024	62.20	62.80	62.00	62.20	61.10	56,000
Sep 2, 2024	62.10	63.50	62.10	62.60	61.50	56,000
Aug 30, 2024	61.50	62.50	61.50	62.20	61.10	88,000
Aug 29, 2024	60.90	61.20	60.50	61.10	60.02	54,000
Aug 28, 2024	61.10	61.30	60.60	61.00	59.93	51,000
Aug 27, 2024	61.20	61.60	60.50	60.90	59.83	44,000
Aug 26, 2024	60.50	61.10	60.40	61.00	59.93	35,000
Aug 23, 2024	60.50	61.00	60.40	60.90	59.83	32,000
Aug 22, 2024	60.50	60.50	60.20	60.40	59.34	28,000
Aug 21, 2024	60.00	60.60	60.00	60.40	59.34	44,000
Aug 20, 2024	61.00	61.00	60.00	60.50	59.43	112,000
Aug 19, 2024	61.20	61.20	60.00	60.60	59.53	114,000
Aug 16, 2024	61.40	61.70	60.90	61.20	60.12	67,000
Aug 15, 2024	61.20	61.20	60.70	60.80	59.73	42,000
Aug 14, 2024	60.70	61.80	59.90	60.60	59.53	82,000
Aug 13, 2024	60.10	60.60	59.60	60.40	59.34	45,000
Aug 12, 2024	61.00	61.00	60.20	60.20	59.14	63,000
Aug 9, 2024	59.80	60.80	59.60	60.20	59.14	75,000
Aug 8, 2024	59.90	59.90	58.00	59.00	57.96	90,000
Aug 7, 2024	58.00	60.50	57.80	59.90	58.85	120,000
Aug 6, 2024	57.60	58.00	55.70	57.60	56.59	169,000
Aug 5, 2024	61.50	61.50	57.20	57.20	56.19	243,000
Aug 2, 2024	62.00	62.10	61.40	61.70	60.61	53,000
Aug 1, 2024	62.90	63.20	62.00	62.00	60.91	86,000
Jul 31, 2024	62.50	63.00	62.30	62.90	61.79	36,000
Jul 30, 2024	60.70	62.50	60.60	62.50	61.40	92,000
Jul 29, 2024	62.20	62.40	61.00	61.00	59.93	156,000
Jul 26, 2024	63.50	63.50	62.00	62.00	60.91	327,000
Jul 23, 2024	64.10	64.30	63.80	63.80	62.68	60,000
Jul 22, 2024	65.10	65.10	63.40	63.70	62.58	150,000
Jul 19, 2024	66.10	66.20	64.80	65.20	64.05	252,000
Jul 18, 2024	67.00	67.20	65.50	66.10	64.94	427,000
Jul 17, 2024	68.20	68.20	67.40	67.60	66.41	82,000
Jul 16, 2024	67.50	67.70	67.10	67.40	66.21	51,000
Jul 15, 2024	68.00	68.00	67.10	67.20	66.02	88,000
Jul 12, 2024	67.20	68.00	67.10	67.50	66.31	55,000
Jul 11, 2024	67.50	68.00	67.10	67.10	65.92	168,000
Jul 10, 2024	67.90	68.20	67.70	68.00	66.80	41,000
Jul 9, 2024	67.70	67.90	66.70	67.60	66.41	186,000
Jul 8, 2024	68.50	68.80	67.90	67.90	66.70	97,000
Jul 5, 2024	68.00	68.90	67.90	68.50	67.29	162,000
Jul 4, 2024	68.10	68.20	68.00	68.00	66.80	94,000
Jul 3, 2024	68.80	68.80	67.70	68.10	66.90	102,000
Jul 2, 2024	69.00	69.00	68.30	68.40	67.20	41,000
Jul 1, 2024	68.00	69.00	68.00	68.70	67.49	86,000
Jun 28, 2024	68.00	68.30	67.90	68.00	66.80	60,000
Jun 27, 2024	68.00	68.40	67.60	68.00	66.80	99,000
Jun 26, 2024	68.30	68.60	68.10	68.40	67.20	106,000
Jun 25, 2024	67.50	68.50	66.90	68.40	67.20	182,000
Jun 24, 2024	69.30	69.30	67.50	67.50	66.31	320,000
Jun 21, 2024	70.20	70.20	69.00	69.30	68.08	172,000
Jun 20, 2024	69.50	70.40	69.30	70.20	68.96	124,000
Jun 19, 2024	69.60	70.00	69.10	69.70	68.47	90,000
Jun 18, 2024	68.80	69.60	68.80	69.60	68.37	84,000
Jun 17, 2024	69.70	69.80	68.50	68.80	67.59	145,000
Jun 14, 2024	68.40	69.70	68.40	69.70	68.47	117,000
Jun 13, 2024	2.90 Dividend
Jun 13, 2024	69.00	70.10	68.20	68.40	67.20	567,000
Jun 12, 2024	71.80	72.20	71.00	71.70	67.59	403,000
Jun 11, 2024	72.90	72.90	71.80	71.80	67.68	181,000
Jun 7, 2024	72.30	73.10	72.30	72.60	68.44	212,000
Jun 6, 2024	74.90	75.00	73.00	73.50	69.29	187,000
Jun 5, 2024	74.70	74.80	73.80	74.80	70.51	82,000
Jun 4, 2024	73.00	74.50	73.00	74.50	70.23	86,000
Jun 3, 2024	75.60	75.60	73.50	73.50	69.29	259,000
May 31, 2024	75.90	76.00	75.00	75.40	71.08	108,000
May 30, 2024	76.60	76.70	75.20	75.90	71.55	147,000
May 29, 2024	76.40	76.50	74.70	76.00	71.64	120,000
May 28, 2024	78.30	78.30	75.80	75.90	71.55	330,000
May 27, 2024	78.80	79.60	77.90	78.30	73.81	251,000
May 24, 2024	76.60	78.00	76.60	77.80	73.34	139,000
May 23, 2024	78.60	78.60	76.10	76.60	72.21	264,000
May 22, 2024	78.80	79.20	78.00	78.00	73.53	224,000
May 21, 2024	77.20	78.80	77.20	78.30	73.81	249,000
May 20, 2024	75.50	77.90	75.50	77.00	72.58	500,000
May 17, 2024	75.30	75.70	74.60	75.20	70.89	325,000
May 16, 2024	73.00	74.90	73.00	74.30	70.04	360,000
May 15, 2024	71.70	72.50	71.70	72.40	68.25	175,000
May 14, 2024	71.30	72.00	71.20	71.70	67.59	86,000
May 13, 2024	70.40	71.70	70.40	71.00	66.93	48,000
May 10, 2024	70.90	71.20	69.80	70.80	66.74	132,000
May 9, 2024	71.30	71.30	70.30	70.50	66.46	59,000
May 8, 2024	71.70	71.80	71.10	71.50	67.40	60,000
May 7, 2024	71.90	72.60	71.40	71.80	67.68	83,000
May 6, 2024	70.60	71.60	70.30	71.40	67.31	124,000
May 3, 2024	70.20	70.70	70.20	70.60	66.55	39,000
May 2, 2024	70.80	70.90	70.00	70.40	66.36	44,000
Apr 30, 2024	70.90	70.90	70.20	70.50	66.46	38,000
Apr 29, 2024	70.00	70.90	69.80	70.70	66.65	153,000
Apr 26, 2024	70.10	70.10	69.80	69.80	65.80	20,000
Apr 25, 2024	69.20	69.80	69.20	69.80	65.80	18,000
Apr 24, 2024	69.20	70.00	68.80	70.00	65.99	64,000
Apr 23, 2024	68.80	69.20	68.60	68.80	64.86	57,000
Apr 22, 2024	69.20	69.20	68.60	68.70	64.76	29,000
Apr 19, 2024	69.60	70.00	68.80	69.30	65.33	96,000
Apr 18, 2024	69.20	69.90	68.80	69.60	65.61	136,000
Apr 17, 2024	69.50	70.20	69.50	69.70	65.70	99,000
Apr 16, 2024	70.60	70.80	69.60	70.00	65.99	161,000
Apr 15, 2024	70.90	70.90	70.10	70.90	66.83	41,000
Apr 12, 2024	70.70	70.90	70.40	70.90	66.83	86,000
Apr 11, 2024	70.60	70.70	70.00	70.40	66.36	54,000
Apr 10, 2024	70.60	70.70	70.40	70.70	66.65	47,000
Apr 9, 2024	70.60	70.70	70.40	70.60	66.55	40,000
Apr 8, 2024	70.40	70.90	70.20	70.60	66.55	41,000
Apr 3, 2024	70.50	70.60	70.20	70.50	66.46	36,000
Apr 2, 2024	70.70	70.70	70.30	70.70	66.65	33,000

3528.TW Answer Technology Co., Ltd.

77.90

+8.95%

6189.TW Promate Electronic Co.,Ltd.

70.10

+1.30%

6140.TWO Dimension Computer Technology Co., Ltd.

36.35

+0.69%

8068.TWO Chander Electronics Corp.

25.15

-0.40%

2450.TW Senao International Co.,Ltd.

33.40

-0.30%

8067.TWO Gish International Co., Ltd

15.60

-4.88%

6776.TW Weblink International Inc.

57.50

+1.77%

3232.TWO Sentronic International Corp.

28.85

-0.69%

3287.TWO Kworld Computer Co.,Ltd

38.70

+1.71%

6761.TWO Wendell Industrial Co., Ltd

99.90

+0.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

GrandTech C.G. Systems Inc. (6123.TWO)

Related Tickers