GSD Technologies Co., Ltd. (TPE:6641)
Taiwan · Delayed Price · Currency is TWD 19.85
-0.05 (-0.25%)
Sep 26, 2025, 1:35 PM CST
GSD Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.80 | 19.85 | 19.70 | 19.85 | 19.85 | -0.25% | 22,000 |
| Sep 25, 2025 | 19.85 | 19.95 | 19.85 | 19.90 | 19.90 | - | 34,156 |
| Sep 24, 2025 | 20.10 | 20.10 | 19.85 | 19.90 | 19.90 | -0.50% | 58,415 |
| Sep 23, 2025 | 20.00 | 20.05 | 19.90 | 20.00 | 20.00 | -0.25% | 21,607 |
| Sep 22, 2025 | 20.15 | 20.15 | 20.00 | 20.05 | 20.05 | -0.50% | 73,069 |
| Sep 19, 2025 | 20.15 | 20.50 | 20.10 | 20.15 | 20.15 | - | 104,185 |
| Sep 18, 2025 | 20.20 | 20.20 | 20.10 | 20.15 | 20.15 | - | 18,000 |
| Sep 17, 2025 | 20.20 | 20.45 | 20.10 | 20.15 | 20.15 | -0.25% | 29,180 |
| Sep 16, 2025 | 20.70 | 20.70 | 20.10 | 20.20 | 20.20 | -2.42% | 77,089 |
| Sep 15, 2025 | 20.50 | 20.85 | 20.50 | 20.70 | 20.70 | -0.96% | 7,000 |
| Sep 12, 2025 | 20.65 | 20.90 | 20.65 | 20.90 | 20.90 | -0.48% | 4,224 |
| Sep 11, 2025 | 21.00 | 21.00 | 20.65 | 21.00 | 21.00 | - | 12,000 |
| Sep 10, 2025 | 22.60 | 22.60 | 20.70 | 21.00 | 21.00 | - | 46,739 |
| Sep 9, 2025 | 20.75 | 21.00 | 20.75 | 21.00 | 21.00 | - | 33,681 |
| Sep 8, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | -0.47% | 25,655 |
| Sep 5, 2025 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | - | 19,100 |
| Sep 4, 2025 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | 0.96% | 21,061 |
| Sep 3, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.95% | 18,014 |
| Sep 2, 2025 | 21.10 | 21.10 | 21.00 | 21.10 | 21.10 | -0.47% | 24,000 |
| Sep 1, 2025 | 21.15 | 21.20 | 21.00 | 21.20 | 21.20 | - | 27,198 |
| Aug 29, 2025 | 21.00 | 21.20 | 20.95 | 21.20 | 21.20 | -0.24% | 32,000 |
| Aug 28, 2025 | 21.45 | 21.45 | 21.20 | 21.25 | 21.25 | -1.16% | 19,070 |
| Aug 27, 2025 | 21.20 | 21.90 | 21.15 | 21.50 | 21.50 | 1.42% | 14,100 |
| Aug 26, 2025 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | -1.40% | 36,000 |
| Aug 25, 2025 | 21.50 | 21.70 | 21.45 | 21.50 | 21.50 | 0.23% | 14,000 |
| Aug 22, 2025 | 21.55 | 21.55 | 21.45 | 21.45 | 21.45 | -2.05% | 33,010 |
| Aug 21, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | 0.69% | 3,060 |
| Aug 20, 2025 | 21.65 | 21.75 | 21.30 | 21.75 | 21.75 | 0.46% | 12,131 |
| Aug 19, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | 2,000 |
| Aug 18, 2025 | 21.60 | 21.65 | 21.60 | 21.65 | 21.65 | 0.23% | 3,260 |
| Aug 15, 2025 | 21.30 | 21.70 | 21.25 | 21.60 | 21.60 | -0.92% | 48,000 |
| Aug 14, 2025 | 21.70 | 21.80 | 21.20 | 21.80 | 21.80 | 0.23% | 30,731 |
| Aug 13, 2025 | 21.80 | 21.80 | 21.55 | 21.75 | 21.75 | -0.23% | 19,280 |
| Aug 12, 2025 | 21.75 | 22.00 | 21.75 | 21.80 | 21.80 | -0.91% | 10,131 |
| Aug 11, 2025 | 22.15 | 22.15 | 22.00 | 22.00 | 22.00 | -0.68% | 9,169 |
| Aug 8, 2025 | 22.15 | 22.15 | 21.80 | 22.15 | 22.15 | - | 5,233 |
| Aug 7, 2025 | 22.45 | 22.45 | 21.80 | 22.15 | 22.15 | -1.34% | 5,269 |
| Aug 6, 2025 | 21.50 | 22.45 | 21.50 | 22.45 | 22.45 | 2.28% | 8,465 |
| Aug 5, 2025 | 21.95 | 22.30 | 21.95 | 21.95 | 21.95 | - | 8,481 |
| Aug 4, 2025 | 21.85 | 21.95 | 21.85 | 21.95 | 21.95 | 0.23% | 12,300 |
| Aug 1, 2025 | 21.50 | 21.90 | 21.50 | 21.90 | 21.90 | 0.23% | 2,004 |
| Jul 31, 2025 | 21.65 | 22.05 | 21.55 | 21.85 | 21.85 | -1.58% | 9,247 |
| Jul 30, 2025 | 21.90 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | 10,078 |
| Jul 29, 2025 | 21.65 | 21.65 | 21.60 | 21.60 | 21.60 | -0.92% | 3,067 |
| Jul 28, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.69% | 17,576 |
| Jul 25, 2025 | 21.55 | 21.65 | 21.55 | 21.65 | 21.65 | 0.46% | 15,310 |
| Jul 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -2.05% | 2,000 |
| Jul 23, 2025 | 21.60 | 22.00 | 21.25 | 22.00 | 22.00 | 1.85% | 9,540 |
| Jul 22, 2025 | 21.60 | 21.85 | 21.60 | 21.60 | 21.60 | -1.59% | 5,000 |
| Jul 21, 2025 | 21.60 | 21.95 | 21.60 | 21.95 | 21.95 | 0.69% | 3,214 |