Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	12.100	12.200	11.800	11.850	9.133	2,085,000
2023-05-08	12.300	12.350	11.950	12.150	9.364	2,932,000
2023-05-05	12.150	12.250	12.100	12.200	9.403	1,143,000
2023-05-04	11.800	12.350	11.700	12.250	9.441	3,060,000
2023-05-03	11.750	11.850	11.650	11.700	9.018	1,036,000
2023-05-02	11.750	11.800	11.650	11.700	9.018	1,355,000
2023-04-28	11.650	11.800	11.600	11.700	9.018	1,923,000
2023-04-27	11.350	11.600	11.350	11.600	8.940	1,059,000
2023-04-26	11.200	11.500	11.150	11.450	8.825	2,304,000
2023-04-25	11.700	11.850	11.300	11.350	8.748	3,393,000
2023-04-24	11.850	12.000	11.750	11.800	9.095	1,305,000
2023-04-21	12.750	12.750	11.850	11.900	9.172	4,522,000
2023-04-20	12.600	12.600	12.050	12.100	9.326	3,878,000
2023-04-19	12.700	12.800	12.550	12.650	9.750	4,030,000
2023-04-18	12.500	12.850	12.250	12.700	9.788	7,357,000
2023-04-17	11.800	12.650	11.650	12.500	9.634	12,407,000
2023-04-14	11.100	12.000	11.100	11.950	9.210	6,190,000
2023-04-13	11.200	11.200	11.050	11.050	8.517	1,973,000
2023-04-12	11.150	11.300	11.100	11.200	8.632	2,865,000
2023-04-11	10.700	10.950	10.650	10.950	8.439	2,265,000
2023-04-10	10.650	10.750	10.650	10.650	8.208	1,040,000
2023-04-07	10.600	10.700	10.550	10.650	8.208	1,135,000
2023-04-06	10.550	10.600	10.500	10.600	8.170	2,093,000
2023-03-31	10.650	10.700	10.550	10.600	8.170	913,000
2023-03-30	10.400	10.600	10.400	10.600	8.170	1,082,000
2023-03-29	10.450	10.450	10.350	10.350	7.977	726,000
2023-03-28	10.600	10.600	10.400	10.450	8.054	1,291,000
2023-03-27	10.450	10.550	10.450	10.550	8.131	714,000
2023-03-24	10.500	10.550	10.400	10.450	8.054	656,000
2023-03-23	10.550	10.550	10.450	10.500	8.093	708,000
2023-03-22	10.700	10.750	10.550	10.550	8.131	1,349,000
2023-03-21	10.400	10.600	10.400	10.600	8.170	1,411,000
2023-03-20	10.300	10.400	10.250	10.350	7.977	982,000
2023-03-17	10.200	10.300	10.200	10.300	7.939	870,000
2023-03-16	10.350	10.350	10.100	10.100	7.784	1,430,000
2023-03-15	10.600	10.650	10.350	10.350	7.977	1,940,000
2023-03-14	10.650	10.650	10.500	10.550	8.131	1,456,000
2023-03-13	10.650	10.650	10.500	10.600	8.170	1,428,000
2023-03-10	11.000	11.000	10.700	10.700	8.247	1,979,000
2023-03-09	11.200	11.250	11.050	11.050	8.517	1,199,000
2023-03-08	11.150	11.300	11.050	11.100	8.555	2,473,000
2023-03-07	10.750	11.400	10.750	11.300	8.709	4,495,000
2023-03-06	10.600	10.750	10.600	10.650	8.208	900,000
2023-03-03	10.550	10.650	10.500	10.550	8.131	561,000
2023-03-02	10.600	10.600	10.500	10.550	8.131	731,000
2023-03-01	10.650	10.700	10.550	10.600	8.170	986,000
2023-02-24	11.000	11.000	10.700	10.750	8.285	2,728,000
2023-02-23	11.100	11.200	11.050	11.100	8.555	1,028,000
2023-02-22	11.050	11.300	11.050	11.050	8.517	1,723,000
2023-02-21	10.800	11.300	10.800	11.150	8.594	2,999,000
2023-02-20	10.650	10.800	10.650	10.750	8.285	1,030,000
2023-02-17	10.650	10.700	10.650	10.650	8.208	427,000
2023-02-16	10.700	10.750	10.600	10.650	8.208	740,000
2023-02-15	10.600	10.700	10.600	10.600	8.170	774,000
2023-02-14	10.600	10.700	10.550	10.600	8.170	457,000
2023-02-13	10.600	10.650	10.500	10.550	8.131	482,000
2023-02-10	10.650	10.700	10.550	10.550	8.131	562,000
2023-02-09	10.652	10.701	10.602	10.602	8.171	660,987
2023-02-08	10.602	10.652	10.552	10.652	8.209	832,763
2023-02-07	10.652	10.652	10.552	10.552	8.133	421,906

← NewerPage 15 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.