GSD Technologies Co., Ltd. (TPE:6641)
Taiwan · Delayed Price · Currency is TWD 16.80
-0.35 (-2.04%)
Sep 10, 2026, 9:12 AM CST
GSD Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 17.55 | 17.90 | 17.55 | 17.75 | 17.75 | -0.56% | 22,061 |
| Jul 24, 2026 | 17.80 | 17.90 | 17.80 | 17.85 | 17.85 | -0.56% | 13,050 |
| Jul 23, 2026 | 17.95 | 17.95 | 17.80 | 17.95 | 17.95 | - | 25,650 |
| Jul 22, 2026 | 18.25 | 18.25 | 17.95 | 17.95 | 17.95 | -0.28% | 93,707 |
| Jul 21, 2026 | 17.70 | 18.20 | 17.70 | 18.00 | 18.00 | 1.41% | 48,512 |
| Jul 20, 2026 | 17.90 | 18.60 | 17.35 | 17.75 | 17.75 | 0.28% | 76,596 |
| Jul 17, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -1.67% | 24,355 |
| Jul 16, 2026 | 18.10 | 18.20 | 17.65 | 18.00 | 18.00 | -0.28% | 14,198 |
| Jul 15, 2026 | 18.10 | 18.20 | 18.00 | 18.05 | 18.05 | 0.84% | 20,074 |
| Jul 14, 2026 | 18.40 | 18.40 | 17.55 | 17.90 | 17.90 | -1.65% | 71,158 |
| Jul 13, 2026 | 19.05 | 19.05 | 18.05 | 18.20 | 18.20 | -1.89% | 99,309 |
| Jul 9, 2026 | 19.25 | 19.25 | 18.55 | 18.55 | 18.55 | -1.07% | 21,484 |
| Jul 8, 2026 | 19.00 | 19.00 | 18.60 | 18.75 | 18.75 | 0.27% | 91,349 |
| Jul 7, 2026 | 19.30 | 19.35 | 19.05 | 19.10 | 18.70 | -0.78% | 101,913 |
| Jul 6, 2026 | 19.10 | 20.20 | 18.95 | 19.25 | 18.85 | 4.62% | 476,511 |
| Jul 3, 2026 | 18.20 | 18.50 | 18.20 | 18.40 | 18.01 | 1.38% | 63,320 |
| Jul 2, 2026 | 17.75 | 18.25 | 17.75 | 18.15 | 17.77 | 0.83% | 520,759 |
| Jul 1, 2026 | 18.00 | 18.05 | 18.00 | 18.00 | 17.62 | - | 29,122 |