Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.652	10.701	10.552	10.552	8.133	516,333
2023-02-03	10.751	10.751	10.552	10.652	8.209	873,949
2023-02-02	10.403	10.701	10.353	10.701	8.248	1,539,959
2023-02-01	10.254	10.453	10.254	10.353	7.979	820,708
2023-01-31	10.005	10.303	10.005	10.254	7.903	1,764,976
2023-01-30	10.054	10.104	10.005	10.005	7.711	750,391
2023-01-17	9.955	10.054	9.955	10.005	7.711	231,044
2023-01-16	10.005	10.005	9.945	9.955	7.672	629,846
2023-01-13	10.005	10.054	9.955	10.005	7.711	584,642
2023-01-12	10.054	10.054	9.955	9.955	7.672	390,765
2023-01-11	10.054	10.054	9.955	10.054	7.749	349,579
2023-01-10	10.104	10.104	9.955	10.005	7.711	312,411
2023-01-09	10.054	10.104	10.005	10.054	7.749	484,188
2023-01-06	10.005	10.054	10.005	10.005	7.711	353,597
2023-01-05	9.955	10.104	9.955	10.005	7.711	275,243
2023-01-04	9.955	10.054	9.955	9.955	7.672	326,475
2023-01-03	10.005	10.005	9.935	9.955	7.672	273,234
2022-12-30	10.054	10.104	9.955	10.005	7.711	766,463
2022-12-29	9.925	10.054	9.786	9.955	7.672	796,599
2022-12-28	10.054	10.054	9.915	9.955	7.672	1,042,712
2022-12-27	10.054	10.104	10.005	10.005	7.711	588,660
2022-12-26	10.154	10.154	10.005	10.005	7.711	292,321
2022-12-23	9.955	10.104	9.955	10.104	7.788	453,047
2022-12-22	10.054	10.054	9.955	10.005	7.711	823,722
2022-12-21	10.054	10.054	10.005	10.005	7.711	351,588
2022-12-20	10.154	10.154	9.955	10.005	7.711	854,863
2022-12-19	10.054	10.204	10.005	10.154	7.826	671,032
2022-12-16	10.054	10.154	10.054	10.104	7.788	617,791
2022-12-15	10.204	10.254	10.204	10.204	7.864	335,516
2022-12-14	10.104	10.204	10.104	10.204	7.864	394,784
2022-12-13	10.204	10.303	10.005	10.104	7.788	1,249,647
2022-12-12	10.303	10.303	10.104	10.204	7.864	430,947
2022-12-09	10.353	10.353	10.254	10.254	7.903	456,060
2022-12-08	10.403	10.453	10.254	10.254	7.903	495,238
2022-12-07	10.552	10.652	10.303	10.453	8.056	947,280
2022-12-06	10.751	10.751	10.502	10.602	8.171	818,699
2022-12-05	10.701	10.851	10.652	10.801	8.325	919,153
2022-12-02	10.602	10.652	10.552	10.652	8.209	646,923
2022-12-01	10.652	10.701	10.552	10.602	8.171	1,342,064
2022-11-30	10.254	10.453	10.204	10.353	7.979	595,691
2022-11-29	10.104	10.204	10.054	10.204	7.864	564,551
2022-11-28	10.204	10.204	10.104	10.154	7.826	588,660
2022-11-25	10.303	10.353	10.204	10.204	7.864	1,052,757
2022-11-24	10.403	10.403	10.254	10.303	7.941	374,693
2022-11-23	10.254	10.353	10.254	10.303	7.941	413,870
2022-11-22	10.204	10.303	10.204	10.254	7.903	331,498
2022-11-21	10.453	10.453	10.254	10.254	7.903	353,597
2022-11-18	10.652	10.652	10.303	10.353	7.979	635,873
2022-11-17	10.552	10.602	10.453	10.502	8.094	635,873
2022-11-16	10.652	10.701	10.552	10.602	8.171	430,947
2022-11-15	10.502	10.701	10.453	10.652	8.209	1,161,247
2022-11-14	10.652	10.652	10.403	10.552	8.133	1,343,069
2022-11-11	10.801	11.050	10.552	10.602	8.171	1,713,744
2022-11-10	10.652	10.701	10.502	10.552	8.133	1,412,382
2022-11-09	10.602	11.000	10.502	10.901	8.401	2,119,578
2022-11-08	10.502	10.552	10.453	10.502	8.094	592,678
2022-11-07	10.254	10.502	10.254	10.403	8.018	954,312
2022-11-04	10.204	10.204	10.104	10.204	7.864	374,693
2022-11-03	10.104	10.204	10.104	10.204	7.864	286,293
2022-11-02	10.154	10.254	10.154	10.154	7.826	525,374

← NewerPage 16 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.