Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.400	11.500	11.350	11.450	8.825	320,000
2023-10-31	11.500	11.650	11.300	11.400	8.786	1,822,000
2023-10-30	11.700	11.700	11.500	11.500	8.863	221,000
2023-10-27	11.550	11.650	11.550	11.600	8.940	300,000
2023-10-26	11.600	11.600	11.400	11.500	8.863	438,000
2023-10-25	11.550	11.700	11.550	11.600	8.940	212,000
2023-10-24	11.550	11.650	11.400	11.600	8.940	669,000
2023-10-23	11.400	11.500	11.350	11.400	8.786	416,000
2023-10-20	11.600	11.600	11.300	11.400	8.786	1,238,000
2023-10-19	11.500	11.650	11.500	11.600	8.940	412,000
2023-10-18	11.700	11.700	11.500	11.550	8.902	579,000
2023-10-17	11.700	11.800	11.650	11.700	9.018	598,000
2023-10-16	11.600	11.700	11.600	11.650	8.979	402,000
2023-10-13	11.750	11.800	11.650	11.750	9.056	591,000
2023-10-12	11.550	11.800	11.550	11.800	9.095	541,000
2023-10-11	11.600	11.600	11.400	11.450	8.825	578,000
2023-10-06	11.600	11.650	11.450	11.450	8.825	332,000
2023-10-05	11.250	11.600	11.200	11.600	8.940	688,000
2023-10-04	11.400	11.400	11.100	11.200	8.632	1,188,000
2023-10-03	11.650	11.650	11.350	11.400	8.786	1,303,000
2023-10-02	11.600	11.700	11.600	11.650	8.979	911,000
2023-09-28	11.600	11.650	11.600	11.600	8.940	146,000
2023-09-27	11.700	11.700	11.550	11.600	8.940	385,000
2023-09-26	11.750	11.850	11.650	11.650	8.979	711,000
2023-09-25	11.650	11.800	11.650	11.800	9.095	214,000
2023-09-22	11.700	11.700	11.550	11.650	8.979	779,000
2023-09-21	11.800	11.800	11.700	11.700	9.018	723,000
2023-09-20	11.900	11.950	11.850	11.900	9.172	442,000
2023-09-19	12.000	12.000	11.850	11.850	9.133	598,000
2023-09-18	12.000	12.150	11.950	12.000	9.249	521,000
2023-09-15	12.000	12.150	11.800	12.150	9.364	1,025,000
2023-09-14	11.950	12.100	11.850	11.950	9.210	923,000
2023-09-13	11.850	12.000	11.800	11.850	9.133	739,000
2023-09-12	11.700	11.850	11.700	11.750	9.056	503,000
2023-09-11	12.050	12.050	11.700	11.700	9.018	2,983,000
2023-09-08	12.300	12.350	12.150	12.200	9.403	982,000
2023-09-07	12.450	12.450	12.300	12.300	9.480	858,000
2023-09-06	12.600	12.600	12.400	12.450	9.596	1,348,000
2023-09-05	12.650	12.650	12.550	12.600	9.711	756,000
2023-09-04	12.600	12.700	12.550	12.650	9.750	997,000
2023-09-01	12.750	12.750	12.600	12.600	9.711	857,000
2023-08-31	12.750	12.750	12.650	12.750	9.827	623,000
2023-08-30	12.600	12.750	12.550	12.700	9.788	799,000
2023-08-29	12.500	12.600	12.450	12.500	9.634	511,000
2023-08-28	12.550	12.550	12.450	12.500	9.634	820,000
2023-08-25	12.500	12.650	12.450	12.550	9.673	542,000
2023-08-24	12.400	12.650	12.400	12.550	9.673	890,000
2023-08-23	12.550	12.550	12.300	12.350	9.518	1,890,000
2023-08-22	12.800	12.800	12.500	12.550	9.673	1,514,000
2023-08-21	12.800	12.900	12.700	12.700	9.788	1,362,000
2023-08-18	12.900	12.900	12.650	12.700	9.788	1,702,000
2023-08-17	12.900	12.950	12.600	12.900	9.942	1,547,000
2023-08-16	13.050	13.050	12.700	12.950	9.981	1,833,000
2023-08-15	13.150	13.250	13.050	13.150	10.135	1,773,000
2023-08-14	13.650	13.650	13.000	13.100	10.097	3,660,000
2023-08-11	13.500	13.750	13.500	13.550	10.443	4,705,000
2023-08-10	13.600	13.800	13.400	13.400	10.328	4,976,000
2023-08-09	13.250	13.350	13.150	13.200	10.174	1,121,000
2023-08-08	13.300	13.350	13.150	13.250	10.212	1,139,000
2023-08-07	13.450	13.450	13.100	13.200	10.174	3,205,000

← NewerPage 13 of 21 · 1,219 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.