Grand Fortune Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	13.650	13.900	13.600	13.900	11.648	775,000
2024-07-30	13.700	13.750	13.400	13.650	11.438	2,227,000
2024-07-29	14.000	14.000	13.750	13.800	11.564	1,382,000
2024-07-26	13.900	14.000	13.700	13.850	11.606	1,590,000
2024-07-23	14.050	14.250	14.050	14.200	11.899	1,211,000
2024-07-22	14.300	14.300	13.900	13.950	11.690	2,506,000
2024-07-19	14.600	14.600	14.300	14.300	11.983	2,490,000
2024-07-18	14.450	14.600	14.300	14.600	12.234	3,139,000
2024-07-17	14.600	14.600	14.400	14.450	12.109	2,302,000
2024-07-16	14.450	14.550	14.300	14.500	12.151	8,298,000
2024-07-15	16.200	16.250	15.950	15.950	12.293	9,347,000
2024-07-12	16.250	16.300	16.100	16.150	12.447	5,800,000
2024-07-11	16.350	16.400	16.250	16.250	12.524	5,387,000
2024-07-10	16.250	16.450	16.250	16.250	12.524	4,860,000
2024-07-09	16.200	16.250	15.900	16.000	12.332	4,418,000
2024-07-08	16.200	16.250	16.150	16.150	12.447	2,194,000
2024-07-05	16.150	16.250	16.050	16.100	12.409	2,026,000
2024-07-04	16.250	16.300	16.150	16.150	12.447	2,905,000
2024-07-03	16.050	16.200	16.050	16.150	12.447	2,896,000
2024-07-02	16.200	16.200	15.950	16.050	12.370	2,492,000
2024-07-01	15.700	16.100	15.700	16.050	12.370	5,145,000
2024-06-28	15.600	15.650	15.500	15.550	11.985	1,081,000
2024-06-27	15.450	15.550	15.400	15.500	11.946	1,100,000
2024-06-26	15.500	15.600	15.400	15.450	11.908	982,000
2024-06-25	15.600	15.600	15.400	15.450	11.908	1,168,000
2024-06-24	15.700	15.800	15.550	15.550	11.985	1,816,000
2024-06-21	15.400	15.700	15.400	15.600	12.023	3,372,000
2024-06-20	15.500	15.550	15.350	15.400	11.869	1,556,000
2024-06-19	15.400	15.550	15.350	15.400	11.869	2,893,000
2024-06-18	15.300	15.350	15.200	15.350	11.831	1,244,000
2024-06-17	15.350	15.350	15.250	15.300	11.792	1,168,000
2024-06-14	15.200	15.350	15.150	15.250	11.754	1,196,000
2024-06-13	15.250	15.350	15.200	15.200	11.715	1,207,000
2024-06-12	15.400	15.450	15.250	15.250	11.754	1,228,000
2024-06-11	15.400	15.500	15.300	15.350	11.831	2,501,000
2024-06-07	15.300	15.350	15.250	15.250	11.754	1,356,000
2024-06-06	15.200	15.300	15.150	15.250	11.754	1,592,000
2024-06-05	15.300	15.300	15.150	15.150	11.677	654,000
2024-06-04	15.350	15.350	15.150	15.200	11.715	1,036,000
2024-06-03	15.300	15.350	15.200	15.250	11.754	1,373,000
2024-05-31	15.150	15.300	15.150	15.200	11.715	1,387,000
2024-05-30	15.350	15.350	15.100	15.150	11.677	1,479,000
2024-05-29	15.500	15.500	15.300	15.350	11.831	1,424,000
2024-05-28	15.250	15.500	15.250	15.500	11.946	1,958,000
2024-05-27	15.150	15.400	15.100	15.300	11.792	1,689,000
2024-05-24	15.050	15.200	15.000	15.100	11.638	1,604,000
2024-05-23	15.250	15.250	15.000	15.100	11.638	2,354,000
2024-05-22	15.550	15.550	15.200	15.250	11.754	1,546,000
2024-05-21	15.400	15.400	15.200	15.200	11.715	1,682,000
2024-05-20	15.500	15.550	15.350	15.400	11.869	1,066,000
2024-05-17	15.450	15.450	15.300	15.400	11.869	1,576,000
2024-05-16	15.400	15.550	15.400	15.450	11.908	1,454,000
2024-05-15	15.250	15.450	15.250	15.350	11.831	1,551,000
2024-05-14	15.250	15.300	15.200	15.250	11.754	1,825,000
2024-05-13	15.300	15.300	15.000	15.250	11.754	2,154,000
2024-05-10	15.350	15.400	14.650	15.300	11.792	9,201,000
2024-05-09	15.950	16.050	15.900	15.900	12.255	1,341,000
2024-05-08	16.100	16.150	15.850	15.950	12.293	3,741,000
2024-05-07	16.450	16.500	16.100	16.200	12.486	2,890,000
2024-05-06	16.300	16.400	16.050	16.400	12.640	2,844,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	1.3641 TWD
2025-06-13	1.0986 TWD
2024-07-16	1.2800 TWD
2022-09-16	1.5291 TWD
2021-08-09	0.1458 TWD
2020-07-22	0.6708 TWD
2019-06-26	0.1918 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.