Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	16.250	16.350	16.150	16.150	12.447	3,018,000
2024-05-02	16.150	16.300	16.150	16.250	12.524	3,828,000
2024-04-30	16.150	16.200	16.000	16.050	12.370	2,177,000
2024-04-29	15.900	16.200	15.900	16.100	12.409	3,856,000
2024-04-26	15.750	15.850	15.650	15.850	12.216	1,466,000
2024-04-25	15.700	15.800	15.650	15.750	12.139	1,443,000
2024-04-24	15.800	15.800	15.650	15.750	12.139	1,539,000
2024-04-23	15.650	15.750	15.450	15.700	12.100	1,689,000
2024-04-22	15.400	15.800	15.350	15.550	11.985	3,055,000
2024-04-19	15.500	15.600	15.050	15.400	11.869	3,570,000
2024-04-18	15.250	15.800	15.200	15.700	12.100	3,110,000
2024-04-17	15.200	15.450	15.100	15.300	11.792	3,119,000
2024-04-16	15.500	15.500	15.000	15.100	11.638	6,240,000
2024-04-15	15.750	15.750	15.400	15.550	11.985	4,170,000
2024-04-12	15.850	16.000	15.800	15.850	12.216	3,516,000
2024-04-11	15.750	16.100	15.750	15.900	12.255	4,120,000
2024-04-10	16.500	16.500	15.750	15.800	12.177	18,794,000
2024-04-09	17.200	17.350	16.900	17.300	13.334	5,452,000
2024-04-08	16.250	17.250	16.250	17.250	13.295	9,715,000
2024-04-03	16.300	16.400	16.050	16.200	12.486	3,569,000
2024-04-02	16.050	16.300	16.050	16.250	12.524	4,644,000
2024-04-01	15.700	16.000	15.700	15.950	12.293	5,003,000
2024-03-29	15.650	15.800	15.600	15.600	12.023	1,310,000
2024-03-28	15.600	15.850	15.600	15.700	12.100	2,962,000
2024-03-27	15.600	15.700	15.500	15.600	12.023	2,732,000
2024-03-26	15.450	15.550	15.350	15.500	11.946	3,686,000
2024-03-25	15.700	15.700	15.700	15.700	12.100	0
2024-03-22	16.000	16.000	15.600	15.700	12.100	5,529,000
2024-03-21	15.450	15.950	15.450	15.900	12.255	6,699,000
2024-03-20	15.550	15.550	15.550	15.550	11.985	0
2024-03-19	15.550	15.650	15.450	15.550	11.985	2,539,000
2024-03-18	15.700	15.750	15.250	15.600	12.023	6,634,000
2024-03-15	15.500	15.600	15.250	15.600	12.023	7,178,000
2024-03-14	15.400	16.000	15.300	15.450	11.908	14,030,000
2024-03-13	15.300	15.450	15.000	15.200	11.715	16,799,000
2024-03-12	14.550	14.700	14.450	14.700	11.330	4,301,000
2024-03-11	14.100	14.450	14.100	14.350	11.060	3,808,000
2024-03-08	14.400	14.600	13.950	14.200	10.944	5,803,000
2024-03-07	14.200	14.300	14.050	14.300	11.021	4,193,000
2024-03-06	14.000	14.350	14.000	14.200	10.944	3,676,000
2024-03-05	14.200	14.200	13.950	14.100	10.867	3,466,000
2024-03-04	13.950	14.150	13.950	14.100	10.867	7,685,000
2024-03-01	13.450	13.750	13.350	13.700	10.559	5,505,000
2024-02-29	13.100	13.450	13.100	13.350	10.289	5,299,000
2024-02-27	13.050	13.250	13.000	13.050	10.058	2,292,000
2024-02-26	13.000	13.050	12.950	13.000	10.019	1,011,000
2024-02-23	13.150	13.200	12.950	13.000	10.019	1,790,000
2024-02-22	12.950	13.050	12.900	13.050	10.058	1,216,000
2024-02-21	12.950	13.000	12.900	12.900	9.942	823,000
2024-02-20	13.000	13.000	12.850	12.900	9.942	978,000
2024-02-19	12.700	13.050	12.700	13.000	10.019	1,687,000
2024-02-16	12.650	12.850	12.650	12.700	9.788	1,541,000
2024-02-15	12.650	12.800	12.500	12.650	9.750	3,534,000
2024-02-05	12.900	12.950	12.850	12.900	9.942	1,204,000
2024-02-02	13.050	13.100	12.900	12.900	9.942	942,000
2024-02-01	13.050	13.100	13.000	13.050	10.058	528,000
2024-01-31	13.100	13.100	13.000	13.000	10.019	365,000
2024-01-30	13.200	13.200	13.050	13.100	10.097	1,185,000
2024-01-29	13.150	13.150	13.000	13.050	10.058	613,000
2024-01-26	13.100	13.100	13.000	13.000	10.019	513,000

← NewerPage 11 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.