Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.200	13.200	13.050	13.050	10.058	824,000
2024-01-24	13.100	13.200	13.100	13.150	10.135	1,209,000
2024-01-23	13.050	13.100	13.000	13.100	10.097	1,387,000
2024-01-22	13.050	13.050	12.900	12.950	9.981	853,000
2024-01-19	12.850	12.950	12.750	12.950	9.981	1,394,000
2024-01-18	12.650	12.800	12.600	12.750	9.827	918,000
2024-01-17	12.800	12.950	12.650	12.650	9.750	2,063,000
2024-01-16	13.100	13.100	12.800	12.850	9.904	2,313,000
2024-01-15	13.150	13.150	13.050	13.100	10.097	1,339,400
2024-01-12	13.100	13.200	13.050	13.100	10.097	1,360,000
2024-01-11	13.150	13.250	13.100	13.100	10.097	3,710,000
2024-01-10	13.350	13.400	12.950	13.050	10.058	7,497,000
2024-01-09	12.900	12.900	12.650	12.650	9.750	1,353,000
2024-01-08	12.900	12.950	12.800	12.800	9.865	1,163,000
2024-01-05	12.850	12.900	12.850	12.850	9.904	714,000
2024-01-04	12.800	12.850	12.750	12.850	9.904	574,000
2024-01-03	12.850	12.850	12.750	12.800	9.865	708,000
2024-01-02	12.950	12.950	12.750	12.750	9.827	1,305,000
2023-12-29	12.900	12.950	12.850	12.900	9.942	1,586,000
2023-12-28	12.800	12.900	12.750	12.850	9.904	1,614,000
2023-12-27	12.650	12.800	12.650	12.750	9.827	904,000
2023-12-26	12.550	12.650	12.550	12.650	9.750	404,000
2023-12-25	12.650	12.700	12.550	12.550	9.673	480,000
2023-12-22	12.700	12.700	12.600	12.600	9.711	961,000
2023-12-21	12.600	12.750	12.550	12.700	9.788	804,000
2023-12-20	12.650	12.800	12.650	12.750	9.827	646,000
2023-12-19	12.800	12.850	12.550	12.600	9.711	1,204,000
2023-12-18	12.950	13.000	12.750	12.800	9.865	1,644,000
2023-12-15	12.800	13.050	12.750	12.900	9.942	2,795,000
2023-12-14	12.650	12.800	12.650	12.750	9.827	1,711,000
2023-12-13	12.600	12.650	12.500	12.500	9.634	1,140,000
2023-12-12	12.750	12.800	12.500	12.550	9.673	1,205,000
2023-12-11	12.850	12.900	12.700	12.700	9.788	1,383,000
2023-12-08	12.800	12.850	12.700	12.800	9.865	733,000
2023-12-07	12.800	12.800	12.550	12.700	9.788	629,000
2023-12-06	12.700	12.800	12.700	12.700	9.788	679,000
2023-12-05	12.750	12.800	12.650	12.700	9.788	849,000
2023-12-04	12.750	12.800	12.700	12.800	9.865	1,114,000
2023-12-01	12.700	12.700	12.600	12.650	9.750	1,147,000
2023-11-30	12.600	12.700	12.500	12.650	9.750	1,710,000
2023-11-29	12.500	12.550	12.450	12.550	9.673	919,000
2023-11-28	12.400	12.550	12.400	12.500	9.634	650,000
2023-11-27	12.450	12.550	12.400	12.400	9.557	614,000
2023-11-24	12.500	12.550	12.400	12.400	9.557	698,000
2023-11-23	12.600	12.600	12.450	12.500	9.634	788,000
2023-11-22	12.550	12.550	12.400	12.500	9.634	696,000
2023-11-21	12.450	12.550	12.350	12.450	9.596	1,140,000
2023-11-20	12.600	12.750	12.200	12.300	9.480	3,065,000
2023-11-17	12.500	12.750	12.500	12.600	9.711	1,572,000
2023-11-16	12.500	12.500	12.200	12.500	9.634	1,832,000
2023-11-15	11.850	12.600	11.850	12.450	9.596	5,093,000
2023-11-14	11.650	11.800	11.650	11.750	9.056	522,000
2023-11-13	11.550	11.750	11.550	11.650	8.979	801,000
2023-11-10	11.600	11.600	11.500	11.550	8.902	525,000
2023-11-09	11.650	11.650	11.550	11.600	8.940	511,000
2023-11-08	11.800	11.800	11.650	11.650	8.979	559,000
2023-11-07	11.850	11.850	11.700	11.750	9.056	425,000
2023-11-06	11.700	11.850	11.700	11.850	9.133	1,244,000
2023-11-03	11.650	11.700	11.650	11.650	8.979	431,000
2023-11-02	11.500	11.600	11.500	11.600	8.940	283,000

← NewerPage 12 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.