GSD Technologies Co., Ltd. (TPE:6641)
Taiwan · Delayed Price · Currency is TWD 23.80
-0.05 (-0.21%)
Jan 22, 2026, 1:35 PM CST
GSD Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 23.90 | 24.80 | 23.80 | 23.85 | 23.85 | -2.25% | 228,748 |
| Jan 20, 2026 | 25.50 | 25.55 | 24.25 | 24.40 | 24.40 | -2.98% | 303,096 |
| Jan 19, 2026 | 24.70 | 25.80 | 23.90 | 25.15 | 25.15 | 2.65% | 668,312 |
| Jan 16, 2026 | 26.65 | 26.65 | 24.50 | 24.50 | 24.50 | -9.93% | 504,550 |
| Jan 15, 2026 | 28.30 | 28.30 | 26.20 | 27.20 | 27.20 | 5.63% | 2,201,350 |
| Jan 14, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 9.81% | 153,912 |
| Jan 13, 2026 | 23.25 | 23.45 | 22.90 | 23.45 | 23.45 | 9.84% | 458,313 |
| Jan 12, 2026 | 19.50 | 21.35 | 19.50 | 21.35 | 21.35 | 9.77% | 245,170 |
| Jan 9, 2026 | 19.10 | 19.75 | 19.10 | 19.45 | 19.45 | 1.83% | 55,599 |
| Jan 8, 2026 | 19.10 | 19.15 | 19.10 | 19.10 | 19.10 | -0.26% | 40,007 |
| Jan 7, 2026 | 19.30 | 19.30 | 19.10 | 19.15 | 19.15 | -0.78% | 25,021 |
| Jan 6, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -0.26% | 18,271 |
| Jan 5, 2026 | 19.20 | 19.90 | 19.00 | 19.35 | 19.35 | 1.31% | 60,246 |
| Jan 2, 2026 | 19.20 | 19.20 | 19.05 | 19.10 | 19.10 | 0.26% | 16,997 |
| Dec 31, 2025 | 19.15 | 19.15 | 19.00 | 19.05 | 19.05 | -0.52% | 28,045 |
| Dec 30, 2025 | 19.20 | 19.20 | 19.10 | 19.15 | 19.15 | - | 14,071 |
| Dec 29, 2025 | 19.15 | 19.20 | 19.15 | 19.15 | 19.15 | 0.26% | 10,422 |
| Dec 26, 2025 | 19.15 | 19.20 | 19.00 | 19.10 | 19.10 | -0.26% | 21,000 |
| Dec 24, 2025 | 19.15 | 19.25 | 19.15 | 19.15 | 19.15 | - | 16,000 |
| Dec 23, 2025 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | -0.52% | 17,952 |
| Dec 22, 2025 | 19.10 | 19.25 | 19.10 | 19.25 | 19.25 | 0.52% | 15,523 |
| Dec 19, 2025 | 19.20 | 19.20 | 19.05 | 19.15 | 19.15 | -0.26% | 26,235 |
| Dec 18, 2025 | 19.15 | 19.20 | 19.10 | 19.20 | 19.20 | - | 10,078 |
| Dec 17, 2025 | 19.15 | 19.30 | 19.10 | 19.20 | 19.20 | 0.26% | 18,000 |
| Dec 16, 2025 | 19.25 | 19.25 | 19.05 | 19.15 | 19.15 | -0.52% | 28,102 |
| Dec 15, 2025 | 19.20 | 19.30 | 19.10 | 19.25 | 19.25 | 0.26% | 43,070 |
| Dec 12, 2025 | 19.15 | 19.20 | 19.10 | 19.20 | 19.20 | 0.52% | 11,000 |
| Dec 11, 2025 | 19.30 | 19.30 | 19.00 | 19.10 | 19.10 | -1.04% | 26,328 |
| Dec 10, 2025 | 19.25 | 19.50 | 19.25 | 19.30 | 19.30 | 0.26% | 14,570 |
| Dec 9, 2025 | 19.10 | 19.25 | 19.10 | 19.25 | 19.25 | -0.52% | 27,001 |
| Dec 8, 2025 | 19.40 | 19.40 | 19.15 | 19.35 | 19.35 | -0.51% | 9,070 |
| Dec 5, 2025 | 19.40 | 19.45 | 19.20 | 19.45 | 19.45 | 0.26% | 36,099 |
| Dec 4, 2025 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | -0.51% | 23,002 |
| Dec 3, 2025 | 19.50 | 19.60 | 19.45 | 19.50 | 19.50 | - | 17,071 |
| Dec 2, 2025 | 19.40 | 19.75 | 19.40 | 19.50 | 19.50 | -1.52% | 23,000 |
| Dec 1, 2025 | 19.50 | 19.85 | 19.50 | 19.80 | 19.80 | 1.54% | 17,239 |
| Nov 28, 2025 | 19.65 | 19.65 | 19.45 | 19.50 | 19.50 | 1.30% | 9,236 |
| Nov 27, 2025 | 19.50 | 19.65 | 19.25 | 19.25 | 19.25 | -0.26% | 62,700 |
| Nov 26, 2025 | 19.50 | 19.55 | 19.30 | 19.30 | 19.30 | -0.77% | 19,910 |
| Nov 25, 2025 | 19.50 | 19.50 | 19.10 | 19.45 | 19.45 | -0.77% | 31,647 |
| Nov 24, 2025 | 20.40 | 20.40 | 19.50 | 19.60 | 19.60 | -1.26% | 32,002 |
| Nov 21, 2025 | 20.10 | 20.10 | 19.85 | 19.85 | 19.85 | -1.98% | 11,277 |
| Nov 20, 2025 | 20.20 | 20.40 | 20.20 | 20.25 | 20.25 | 0.25% | 53,716 |
| Nov 19, 2025 | 20.55 | 20.55 | 20.20 | 20.20 | 20.20 | -1.70% | 22,023 |
| Nov 18, 2025 | 20.50 | 20.55 | 20.30 | 20.55 | 20.55 | -2.61% | 7,750 |
| Nov 17, 2025 | 22.40 | 22.40 | 21.00 | 21.10 | 21.10 | -1.86% | 15,030 |
| Nov 14, 2025 | 21.50 | 21.55 | 21.50 | 21.50 | 21.50 | - | 6,000 |
| Nov 13, 2025 | 21.50 | 21.85 | 21.30 | 21.50 | 21.50 | - | 20,200 |
| Nov 12, 2025 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -0.92% | 6,414 |
| Nov 11, 2025 | 22.15 | 22.15 | 21.65 | 21.70 | 21.70 | - | 9,064 |