Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	13.350	13.600	13.200	13.600	10.482	1,905,000
2023-08-02	13.750	13.750	13.200	13.200	10.174	2,261,000
2023-08-01	13.550	13.750	13.550	13.650	10.520	1,380,000
2023-07-31	13.750	13.850	13.450	13.500	10.405	2,933,000
2023-07-28	13.750	13.750	13.550	13.650	10.520	1,522,000
2023-07-27	13.750	13.800	13.550	13.750	10.597	4,876,000
2023-07-26	13.150	13.750	13.150	13.550	10.443	6,241,000
2023-07-25	13.000	13.200	12.900	13.100	10.097	1,496,000
2023-07-24	13.150	13.200	12.900	12.950	9.981	1,513,000
2023-07-21	13.100	13.150	12.950	13.050	10.058	1,364,000
2023-07-20	13.100	13.200	13.050	13.150	10.135	2,335,000
2023-07-19	13.150	13.250	13.000	13.050	10.058	1,867,000
2023-07-18	13.600	13.600	13.050	13.050	10.058	2,675,000
2023-07-17	13.300	13.600	13.250	13.500	10.405	2,172,000
2023-07-14	12.950	13.250	12.950	13.200	10.174	1,441,000
2023-07-13	13.300	13.300	12.900	12.950	9.981	3,054,000
2023-07-12	13.450	13.450	13.050	13.150	10.135	2,000,000
2023-07-11	13.250	13.400	13.100	13.400	10.328	2,064,000
2023-07-10	13.850	13.950	13.100	13.150	10.135	5,196,000
2023-07-07	13.500	13.950	13.450	13.800	10.636	3,970,000
2023-07-06	13.700	13.850	13.550	13.600	10.482	2,603,000
2023-07-05	13.550	13.750	13.400	13.600	10.482	2,265,000
2023-07-04	13.500	13.550	13.300	13.450	10.366	1,819,000
2023-07-03	13.300	13.550	13.250	13.400	10.328	2,585,000
2023-06-30	12.900	13.200	12.850	13.150	10.135	1,336,000
2023-06-29	13.000	13.100	12.950	12.950	9.981	850,000
2023-06-28	12.950	12.950	12.800	12.900	9.942	1,054,000
2023-06-27	13.200	13.250	12.800	12.800	9.865	2,771,000
2023-06-26	13.350	13.350	13.100	13.200	10.174	1,178,000
2023-06-21	13.250	13.450	13.150	13.400	10.328	1,502,000
2023-06-20	13.250	13.350	13.200	13.200	10.174	1,052,000
2023-06-19	13.500	13.550	13.200	13.250	10.212	2,646,000
2023-06-16	13.900	13.950	13.450	13.550	10.443	3,661,000
2023-06-15	13.350	13.800	13.300	13.700	10.559	5,127,000
2023-06-14	13.150	13.500	13.100	13.300	10.251	4,926,000
2023-06-13	12.800	13.200	12.750	13.150	10.135	3,343,000
2023-06-12	12.750	12.800	12.600	12.700	9.788	1,723,000
2023-06-09	12.900	12.950	12.600	12.750	9.827	5,240,000
2023-06-08	13.150	13.200	12.950	13.100	10.097	3,645,000
2023-06-07	12.850	12.950	12.800	12.900	9.942	1,992,000
2023-06-06	13.100	13.350	12.800	12.850	9.904	4,390,000
2023-06-05	12.850	13.300	12.850	13.050	10.058	6,981,000
2023-06-02	12.800	12.900	12.750	12.750	9.827	2,688,000
2023-06-01	12.450	12.750	12.450	12.750	9.827	4,317,000
2023-05-31	12.450	12.550	12.350	12.450	9.596	2,080,000
2023-05-30	12.500	12.500	12.300	12.300	9.480	1,627,000
2023-05-29	12.650	12.800	12.450	12.500	9.634	4,894,000
2023-05-26	12.300	12.500	12.200	12.450	9.596	4,107,000
2023-05-25	12.200	12.200	12.050	12.150	9.364	802,000
2023-05-24	12.100	12.250	12.100	12.200	9.403	888,000
2023-05-23	12.300	12.300	12.150	12.150	9.364	1,155,000
2023-05-22	12.150	12.250	12.100	12.250	9.441	1,436,000
2023-05-19	12.100	12.150	11.950	12.050	9.287	1,316,000
2023-05-18	12.150	12.150	12.000	12.000	9.249	2,107,000
2023-05-17	11.900	12.100	11.900	12.000	9.249	980,000
2023-05-16	11.850	12.150	11.850	12.100	9.326	1,946,000
2023-05-15	11.550	11.850	11.550	11.800	9.095	1,832,000
2023-05-12	11.550	11.550	11.400	11.500	8.863	837,000
2023-05-11	11.850	11.900	11.400	11.450	8.825	1,699,000
2023-05-10	11.650	11.900	11.550	11.900	9.172	2,009,000

← NewerPage 14 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.