GSD Technologies Co., Ltd. (TPE:6641)
Taiwan
· Delayed Price · Currency is TWD 18.45
-0.15 (-0.81%)
Apr 29, 2026, 1:30 PM CST
GSD Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.40 | 18.95 | 18.30 | 18.60 | 18.60 | 0.54% | 63,440 |
| Apr 27, 2026 | 18.40 | 18.90 | 18.40 | 18.50 | 18.50 | 0.54% | 29,340 |
| Apr 24, 2026 | 19.05 | 19.30 | 18.35 | 18.40 | 18.40 | -1.60% | 100,638 |
| Apr 23, 2026 | 19.90 | 20.45 | 18.30 | 18.70 | 18.70 | 0.54% | 420,667 |
| Apr 22, 2026 | 18.25 | 18.95 | 18.25 | 18.60 | 18.60 | 2.48% | 36,268 |
| Apr 21, 2026 | 18.50 | 18.55 | 18.15 | 18.15 | 18.15 | -1.36% | 31,625 |
| Apr 20, 2026 | 18.15 | 18.40 | 18.10 | 18.40 | 18.40 | -0.27% | 20,297 |
| Apr 17, 2026 | 18.25 | 18.70 | 18.25 | 18.45 | 18.45 | - | 31,714 |
| Apr 16, 2026 | 18.40 | 18.50 | 18.25 | 18.45 | 18.45 | 1.37% | 21,604 |
| Apr 15, 2026 | 18.15 | 18.90 | 18.15 | 18.20 | 18.20 | 0.55% | 23,250 |
| Apr 14, 2026 | 18.15 | 18.20 | 18.05 | 18.10 | 18.10 | -0.28% | 44,056 |
| Apr 13, 2026 | 18.10 | 18.15 | 18.10 | 18.15 | 18.15 | -0.55% | 19,178 |
| Apr 10, 2026 | 18.35 | 18.90 | 18.10 | 18.25 | 18.25 | -0.27% | 22,729 |
| Apr 9, 2026 | 18.30 | 18.30 | 18.10 | 18.30 | 18.30 | -0.81% | 15,120 |
| Apr 8, 2026 | 18.10 | 18.70 | 18.10 | 18.45 | 18.45 | 1.37% | 27,925 |
| Apr 7, 2026 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | -1.89% | 34,161 |
| Apr 2, 2026 | 18.55 | 18.70 | 18.35 | 18.55 | 18.55 | - | 31,286 |
| Apr 1, 2026 | 18.50 | 18.85 | 18.45 | 18.55 | 18.55 | 0.27% | 53,552 |
| Mar 31, 2026 | 18.35 | 18.95 | 18.30 | 18.50 | 18.50 | -0.54% | 33,996 |
| Mar 30, 2026 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | -0.80% | 31,147 |
| Mar 27, 2026 | 18.55 | 19.05 | 18.55 | 18.75 | 18.75 | -0.27% | 20,906 |
| Mar 26, 2026 | 19.80 | 19.80 | 18.80 | 18.80 | 18.80 | -1.83% | 10,106 |
| Mar 25, 2026 | 18.95 | 19.25 | 18.65 | 19.15 | 19.15 | 3.23% | 31,021 |
| Mar 24, 2026 | 18.35 | 18.90 | 18.35 | 18.55 | 18.55 | - | 7,656 |
| Mar 23, 2026 | 18.35 | 18.85 | 18.35 | 18.55 | 18.55 | -2.11% | 23,462 |
| Mar 20, 2026 | 18.70 | 19.00 | 18.70 | 18.95 | 18.95 | -0.26% | 22,012 |
| Mar 19, 2026 | 19.15 | 19.15 | 19.00 | 19.00 | 19.00 | -1.55% | 27,422 |
| Mar 18, 2026 | 19.30 | 19.30 | 19.10 | 19.30 | 19.30 | 0.78% | 21,528 |
| Mar 17, 2026 | 18.90 | 19.20 | 18.90 | 19.15 | 19.15 | 1.32% | 26,826 |
| Mar 16, 2026 | 19.00 | 19.00 | 18.75 | 18.90 | 18.90 | -0.53% | 15,604 |
| Mar 13, 2026 | 19.15 | 19.35 | 18.80 | 19.00 | 19.00 | -0.52% | 56,380 |
| Mar 12, 2026 | 19.50 | 19.50 | 18.90 | 19.10 | 19.10 | -0.78% | 35,130 |
| Mar 11, 2026 | 19.30 | 19.30 | 19.00 | 19.25 | 19.25 | -0.26% | 43,693 |
| Mar 10, 2026 | 19.00 | 19.30 | 18.95 | 19.30 | 19.30 | 1.58% | 29,932 |
| Mar 9, 2026 | 20.00 | 20.00 | 18.75 | 19.00 | 19.00 | -6.17% | 39,923 |
| Mar 6, 2026 | 20.10 | 20.70 | 19.95 | 20.25 | 20.25 | 0.75% | 35,575 |
| Mar 5, 2026 | 20.40 | 20.55 | 20.10 | 20.10 | 20.10 | -1.47% | 35,563 |
| Mar 4, 2026 | 20.40 | 20.95 | 20.25 | 20.40 | 20.40 | -2.86% | 61,398 |
| Mar 3, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -4.33% | 40,113 |
| Mar 2, 2026 | 22.00 | 22.15 | 21.80 | 21.95 | 21.95 | - | 49,146 |
| Feb 26, 2026 | 22.10 | 22.20 | 21.95 | 21.95 | 21.95 | 0.46% | 23,829 |
| Feb 25, 2026 | 22.15 | 22.15 | 21.65 | 21.85 | 21.85 | -1.35% | 32,665 |
| Feb 24, 2026 | 21.80 | 23.10 | 21.45 | 22.15 | 22.15 | 3.75% | 111,638 |
| Feb 23, 2026 | 21.10 | 21.35 | 21.00 | 21.35 | 21.35 | 1.18% | 42,125 |
| Feb 11, 2026 | 20.90 | 21.45 | 20.75 | 21.10 | 21.10 | 0.48% | 80,288 |
| Feb 10, 2026 | 21.15 | 21.15 | 20.85 | 21.00 | 21.00 | -0.71% | 45,498 |
| Feb 9, 2026 | 21.25 | 21.35 | 21.15 | 21.15 | 21.15 | - | 28,361 |
| Feb 6, 2026 | 20.90 | 21.45 | 20.85 | 21.15 | 21.15 | -2.08% | 36,240 |
| Feb 5, 2026 | 21.30 | 21.60 | 21.30 | 21.60 | 21.60 | -0.23% | 63,135 |
| Feb 4, 2026 | 21.50 | 21.85 | 21.20 | 21.65 | 21.65 | 0.23% | 27,577 |
| Feb 3, 2026 | 22.10 | 22.10 | 21.60 | 21.60 | 21.60 | -2.70% | 48,131 |
| Feb 2, 2026 | 21.30 | 22.20 | 20.70 | 22.20 | 22.20 | 1.83% | 71,201 |
| Jan 30, 2026 | 23.00 | 23.00 | 21.80 | 21.80 | 21.80 | -5.63% | 170,522 |
| Jan 29, 2026 | 23.55 | 23.60 | 22.80 | 23.10 | 23.10 | -1.28% | 119,961 |
| Jan 28, 2026 | 24.55 | 25.00 | 23.40 | 23.40 | 23.40 | -8.06% | 408,377 |
| Jan 27, 2026 | 23.20 | 25.45 | 23.15 | 25.45 | 25.45 | 9.94% | 307,394 |
| Jan 26, 2026 | 23.45 | 23.60 | 23.15 | 23.15 | 23.15 | -1.91% | 78,009 |
| Jan 23, 2026 | 24.35 | 24.35 | 23.60 | 23.60 | 23.60 | -0.84% | 105,359 |
| Jan 22, 2026 | 24.00 | 24.25 | 23.60 | 23.80 | 23.80 | -0.21% | 132,784 |
| 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% | 23,212 |
| 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 |