GSD Technologies Co., Ltd. (TPE:6641)
Taiwan · Delayed Price · Currency is TWD 17.25
+0.10 (0.58%)
Oct 8, 2026, 1:30 PM CST
GSD Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 17.60 | 17.60 | 17.15 | 17.25 | 17.25 | 0.58% | 7,000 |
| Oct 7, 2026 | 16.80 | 17.15 | 16.80 | 17.15 | 17.15 | 0.88% | 8,375 |
| Oct 6, 2026 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | -0.29% | 10,400 |
| Oct 5, 2026 | 17.00 | 17.05 | 16.95 | 17.05 | 17.05 | 0.29% | 22,300 |
| Oct 2, 2026 | 16.90 | 17.10 | 16.85 | 17.00 | 17.00 | 0.59% | 30,025 |
| Oct 1, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | -0.59% | 6,000 |
| Sep 30, 2026 | 17.30 | 17.30 | 16.75 | 17.00 | 17.00 | 0.29% | 12,014 |
| Sep 29, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 1,000 |
| Sep 24, 2026 | 16.80 | 16.95 | 16.75 | 16.95 | 16.95 | 1.19% | 9,000 |
| Sep 23, 2026 | 16.95 | 16.95 | 16.70 | 16.75 | 16.75 | -1.18% | 4,111 |
| Sep 22, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.29% | 1,002 |
| Sep 21, 2026 | 17.40 | 17.40 | 16.80 | 17.00 | 17.00 | -0.58% | 9,153 |
| Sep 18, 2026 | 17.05 | 17.20 | 17.05 | 17.10 | 17.10 | 0.29% | 11,100 |
| Sep 17, 2026 | 16.90 | 17.05 | 16.90 | 17.05 | 17.05 | 0.89% | 2,200 |
| Sep 16, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | 3,720 |
| Sep 15, 2026 | 17.15 | 17.15 | 16.80 | 16.80 | 16.80 | -0.59% | 10,535 |
| Sep 11, 2026 | 17.10 | 17.10 | 16.70 | 16.90 | 16.90 | -0.59% | 37,070 |
| Sep 10, 2026 | 16.80 | 17.00 | 16.60 | 17.00 | 17.00 | -0.87% | 4,000 |
| Sep 9, 2026 | 17.20 | 17.20 | 17.10 | 17.15 | 17.15 | 0.29% | 6,000 |
| Sep 8, 2026 | 17.65 | 17.65 | 17.00 | 17.10 | 17.10 | -0.87% | 43,322 |
| Sep 7, 2026 | 17.35 | 17.35 | 17.00 | 17.25 | 17.25 | - | 23,000 |
| Sep 4, 2026 | 17.00 | 17.55 | 17.00 | 17.25 | 17.25 | 1.47% | 13,000 |
| Sep 3, 2026 | 17.05 | 17.20 | 17.00 | 17.00 | 17.00 | -0.29% | 19,000 |
| Sep 2, 2026 | 17.25 | 17.25 | 17.05 | 17.05 | 17.05 | -1.73% | 24,438 |
| Sep 1, 2026 | 17.25 | 17.45 | 17.25 | 17.35 | 17.35 | -0.29% | 17,000 |
| Aug 31, 2026 | 17.70 | 17.70 | 17.30 | 17.40 | 17.40 | -1.69% | 19,124 |
| Aug 28, 2026 | 18.30 | 18.30 | 17.60 | 17.70 | 17.70 | -0.28% | 35,010 |
| Aug 27, 2026 | 18.00 | 18.00 | 17.75 | 17.75 | 17.75 | -1.39% | 30,011 |
| Aug 26, 2026 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | -0.28% | 13,225 |
| Aug 25, 2026 | 17.90 | 18.10 | 17.90 | 18.05 | 18.05 | 0.28% | 7,001 |
| Aug 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.84% | 2,001 |
| Aug 21, 2026 | 17.85 | 17.85 | 17.75 | 17.85 | 17.85 | -1.38% | 30,710 |
| Aug 20, 2026 | 18.35 | 18.35 | 18.05 | 18.10 | 18.10 | 0.28% | 36,030 |
| Aug 19, 2026 | 18.00 | 18.15 | 17.95 | 18.05 | 18.05 | 0.28% | 19,050 |
| Aug 18, 2026 | 18.10 | 18.30 | 18.00 | 18.00 | 18.00 | -0.55% | 30,540 |
| Aug 17, 2026 | 18.00 | 18.10 | 17.95 | 18.10 | 18.10 | 1.12% | 14,550 |
| Aug 14, 2026 | 18.10 | 18.10 | 17.80 | 17.90 | 17.90 | 0.56% | 25,100 |
| Aug 13, 2026 | 17.85 | 17.90 | 17.60 | 17.80 | 17.80 | -0.56% | 655,832 |
| Aug 12, 2026 | 18.10 | 18.20 | 17.75 | 17.90 | 17.90 | -0.28% | 16,000 |
| Aug 11, 2026 | 18.00 | 18.00 | 17.85 | 17.95 | 17.95 | -1.37% | 5,076 |
| Aug 10, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 1.11% | 6,000 |
| Aug 7, 2026 | 18.20 | 18.20 | 17.85 | 18.00 | 18.00 | 0.28% | 7,015 |
| Aug 6, 2026 | 17.80 | 18.05 | 17.75 | 17.95 | 17.95 | - | 30,238 |
| Aug 5, 2026 | 17.95 | 18.00 | 17.75 | 17.95 | 17.95 | 1.41% | 25,002 |
| Aug 4, 2026 | 17.35 | 17.80 | 17.35 | 17.70 | 17.70 | 1.14% | 34,194 |
| Aug 3, 2026 | 17.65 | 17.75 | 17.35 | 17.50 | 17.50 | - | 33,007 |
| Jul 31, 2026 | 17.65 | 17.65 | 17.35 | 17.50 | 17.50 | 1.74% | 21,516 |
| Jul 30, 2026 | 16.80 | 17.25 | 16.80 | 17.20 | 17.20 | 1.18% | 3,500 |
| Jul 29, 2026 | 17.20 | 17.55 | 16.55 | 17.00 | 17.00 | -1.73% | 59,858 |
| Jul 28, 2026 | 17.70 | 17.70 | 17.30 | 17.30 | 17.30 | -2.54% | 48,676 |