Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.154	10.254	10.054	10.104	7.788	615,782
2022-10-31	10.254	10.254	10.154	10.154	7.826	247,116
2022-10-28	10.204	10.303	10.154	10.154	7.826	413,870
2022-10-27	10.254	10.353	10.154	10.204	7.864	462,088
2022-10-26	10.104	10.303	10.054	10.204	7.864	834,772
2022-10-25	10.602	10.602	10.054	10.054	7.749	1,111,020
2022-10-24	10.353	10.353	10.054	10.254	7.903	1,397,314
2022-10-21	10.254	10.303	10.054	10.054	7.749	806,645
2022-10-20	10.254	10.353	10.104	10.204	7.864	761,441
2022-10-19	10.403	10.552	10.303	10.303	7.941	768,472
2022-10-18	10.453	10.602	10.303	10.403	8.018	1,023,625
2022-10-17	10.154	10.403	9.915	10.403	8.018	1,472,655
2022-10-14	9.477	10.303	9.477	10.303	7.941	2,575,639
2022-10-13	9.756	9.806	9.368	9.368	7.220	804,636
2022-10-12	9.567	9.806	9.547	9.746	7.511	801,622
2022-10-11	9.855	9.895	9.517	9.596	7.396	1,179,329
2022-10-07	10.054	10.104	10.005	10.005	7.711	336,520
2022-10-06	10.104	10.104	10.005	10.054	7.749	557,519
2022-10-05	10.154	10.204	10.054	10.054	7.749	652,950
2022-10-04	10.154	10.154	9.955	10.005	7.711	954,312
2022-10-03	10.005	10.104	9.955	10.005	7.711	649,937
2022-09-30	10.054	10.154	9.955	10.104	7.788	875,958
2022-09-29	10.005	10.353	10.005	10.254	7.903	1,685,617
2022-09-28	10.254	10.254	9.945	9.945	7.665	1,534,936
2022-09-27	10.154	10.303	10.054	10.254	7.903	859,885
2022-09-26	10.453	10.453	10.104	10.154	7.826	1,553,018
2022-09-23	10.403	10.751	10.403	10.652	8.209	1,432,473
2022-09-22	10.552	10.552	10.254	10.502	8.094	1,591,190
2022-09-21	10.851	10.851	10.502	10.552	8.133	3,318,998
2022-09-20	11.299	11.349	10.950	10.950	8.440	1,434,482
2022-09-19	11.747	11.747	11.249	11.249	8.670	2,204,964
2022-09-16	11.896	11.946	11.647	11.747	9.054	3,308,953
2022-09-15	15.878	15.928	15.679	15.729	9.120	7,501,499
2022-09-14	15.629	15.878	15.530	15.828	9.178	3,141,396
2022-09-13	15.778	15.928	15.729	15.878	9.207	3,982,798
2022-09-12	15.679	15.778	15.679	15.729	9.120	1,785,267
2022-09-08	15.530	15.679	15.330	15.579	9.033	1,686,421
2022-09-07	15.430	15.430	15.181	15.330	8.889	1,628,559
2022-09-06	15.828	15.828	15.330	15.430	8.947	2,592,917
2022-09-05	15.878	15.928	15.729	15.729	9.120	1,379,031
2022-09-02	15.878	15.978	15.828	15.828	9.178	3,516,290
2022-09-01	15.878	15.928	15.778	15.878	9.207	2,283,117
2022-08-31	15.778	15.928	15.729	15.828	9.178	1,283,801
2022-08-30	15.778	15.828	15.629	15.778	9.149	1,030,657
2022-08-29	15.629	15.878	15.480	15.679	9.091	2,132,436
2022-08-26	15.679	16.077	15.679	16.027	9.293	3,094,383
2022-08-25	15.530	15.679	15.530	15.629	9.062	1,614,094
2022-08-24	15.530	15.679	15.430	15.480	8.976	1,021,014
2022-08-23	15.480	15.480	15.330	15.430	8.947	1,118,655
2022-08-22	15.530	15.679	15.480	15.579	9.033	725,679
2022-08-19	15.480	15.629	15.430	15.530	9.005	924,578
2022-08-18	15.480	15.530	15.380	15.480	8.976	1,442,920
2022-08-17	15.530	15.530	15.430	15.480	8.976	1,049,944
2022-08-16	15.778	15.778	15.380	15.480	8.976	2,320,486
2022-08-15	15.082	15.629	15.032	15.480	8.976	3,991,236
2022-08-12	14.932	15.032	14.833	15.032	8.716	4,088,877
2022-08-11	14.882	14.932	14.783	14.932	8.658	1,781,651
2022-08-10	14.733	14.882	14.733	14.783	8.572	1,534,534
2022-08-09	14.733	14.932	14.733	14.882	8.629	1,241,610
2022-08-08	14.882	14.882	14.683	14.733	8.543	1,366,977

← NewerPage 17 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.