Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	14.534	14.982	14.534	14.932	8.658	2,058,904
2022-08-04	14.733	14.733	14.285	14.534	8.427	1,688,831
2022-08-03	14.833	14.882	14.733	14.733	8.543	900,469
2022-08-02	14.932	14.982	14.733	14.882	8.629	1,018,603
2022-08-01	14.882	15.082	14.833	14.982	8.687	1,262,103
2022-07-29	14.982	14.982	14.882	14.882	8.629	965,563
2022-07-28	14.882	14.982	14.833	14.882	8.629	841,402
2022-07-27	14.833	14.882	14.584	14.783	8.572	742,555
2022-07-26	14.932	14.982	14.733	14.783	8.572	1,130,709
2022-07-25	14.882	15.032	14.833	14.982	8.687	910,112
2022-07-22	14.733	14.982	14.733	14.882	8.629	870,333
2022-07-21	14.733	14.932	14.683	14.882	8.629	1,095,751
2022-07-20	14.783	14.932	14.733	14.783	8.572	1,253,665
2022-07-19	14.335	14.733	14.285	14.584	8.456	1,762,364
2022-07-18	14.136	14.335	14.036	14.285	8.283	1,088,519
2022-07-15	14.235	14.235	13.937	14.036	8.139	1,880,498
2022-07-14	14.086	14.285	13.887	14.136	8.196	1,356,128
2022-07-13	13.738	14.186	13.738	14.036	8.139	2,087,835
2022-07-12	14.235	14.235	13.339	13.489	7.821	4,099,726
2022-07-11	14.385	14.634	14.235	14.335	8.312	2,498,892
2022-07-08	14.932	15.181	14.833	14.932	8.658	1,563,465
2022-07-07	14.285	14.932	14.285	14.833	8.601	1,299,472
2022-07-06	15.231	15.330	14.434	14.584	8.456	2,894,279
2022-07-05	15.430	15.430	15.082	15.231	8.831	1,010,165
2022-07-04	15.231	15.380	15.082	15.231	8.831	1,265,719
2022-07-01	15.928	15.928	15.181	15.181	8.803	2,770,118
2022-06-30	16.077	16.077	15.679	15.778	9.149	1,340,457
2022-06-29	16.127	16.226	15.978	16.077	9.322	893,236
2022-06-28	16.326	16.326	16.077	16.177	9.380	726,884
2022-06-27	16.027	16.276	16.027	16.226	9.409	980,028
2022-06-24	15.828	16.027	15.778	15.828	9.178	1,001,726
2022-06-23	15.978	16.127	15.629	15.778	9.149	1,782,856
2022-06-22	16.276	16.376	15.878	16.127	9.351	1,614,094
2022-06-21	15.878	16.326	15.878	16.177	9.380	943,865
2022-06-20	16.326	16.426	15.778	15.828	9.178	2,624,259
2022-06-17	16.326	16.575	16.276	16.426	9.524	1,465,824
2022-06-16	17.172	17.222	16.575	16.625	9.639	1,029,452
2022-06-15	17.073	17.222	16.923	17.073	9.899	796,800
2022-06-14	16.575	17.023	16.475	16.923	9.813	1,370,593
2022-06-13	16.923	17.073	16.824	16.824	9.755	2,036,000
2022-06-10	17.471	17.521	17.272	17.371	10.072	1,211,474
2022-06-09	17.720	17.720	17.521	17.521	10.159	934,221
2022-06-08	17.521	17.769	17.521	17.620	10.217	2,677,298
2022-06-07	17.172	17.570	17.122	17.521	10.159	1,469,440
2022-06-06	17.222	17.272	16.973	17.172	9.957	818,498
2022-06-02	17.073	17.222	16.973	17.222	9.986	882,387
2022-06-01	16.774	17.073	16.724	17.073	9.899	1,125,887
2022-05-31	16.724	16.824	16.525	16.774	9.726	817,293
2022-05-30	16.426	16.774	16.376	16.724	9.697	1,621,326
2022-05-27	16.276	16.326	16.177	16.276	9.437	1,053,561
2022-05-26	16.177	16.226	16.077	16.127	9.351	1,023,424
2022-05-25	16.127	16.177	15.978	16.127	9.351	556,916
2022-05-24	16.276	16.376	16.077	16.127	9.351	1,222,323
2022-05-23	16.226	16.326	16.127	16.226	9.409	1,034,273
2022-05-20	16.077	16.226	16.027	16.127	9.351	1,262,103
2022-05-19	16.077	16.127	15.828	16.027	9.293	1,827,458
2022-05-18	16.027	16.575	16.027	16.426	9.524	2,367,498
2022-05-17	15.778	16.027	15.729	15.928	9.235	1,204,242
2022-05-16	16.027	16.027	15.679	15.778	9.149	2,136,052
2022-05-13	15.928	16.077	15.679	15.878	9.207	1,821,431

← NewerPage 18 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.