GSD Technologies Co., Ltd. (TPE:6641)
Taiwan · Delayed Price · Currency is TWD 16.75
-0.15 (-0.89%)
Oct 30, 2026, 1:30 PM CST
GSD Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 16.85 | 16.85 | 16.75 | 16.75 | 16.75 | -0.89% | 14,037 |
| Oct 29, 2026 | 16.85 | 17.20 | 16.70 | 16.90 | 16.90 | -1.17% | 31,100 |
| Oct 28, 2026 | 17.50 | 17.85 | 17.05 | 17.10 | 17.10 | -0.29% | 17,372 |
| Oct 27, 2026 | 16.70 | 17.40 | 16.70 | 17.15 | 17.15 | 2.69% | 20,943 |
| Oct 22, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -0.30% | 13,876 |
| Oct 21, 2026 | 17.00 | 17.00 | 16.70 | 16.75 | 16.75 | -1.47% | 9,342 |
| Oct 20, 2026 | 17.55 | 17.85 | 17.00 | 17.00 | 17.00 | -0.29% | 14,985 |
| Oct 19, 2026 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 0.89% | 4,393 |
| Oct 16, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -0.88% | 5,007 |
| Oct 15, 2026 | 17.15 | 17.35 | 17.05 | 17.05 | 17.05 | -1.45% | 4,409 |
| Oct 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.29% | 1,960 |
| Oct 13, 2026 | 17.25 | 17.25 | 17.10 | 17.25 | 17.25 | - | 14,516 |
| Oct 12, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 5,194 |
| 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 |