Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	16.426	16.426	15.828	15.878	9.207	5,287,092
2022-05-11	16.873	16.873	16.575	16.625	9.639	5,540,236
2022-05-10	16.873	17.321	16.873	17.321	10.044	2,567,603
2022-05-09	18.118	18.118	17.371	17.521	10.159	4,696,423
2022-05-06	18.168	18.267	18.018	18.217	10.563	2,281,912
2022-05-05	18.566	18.616	18.466	18.466	10.707	1,501,987
2022-05-04	18.516	18.566	18.317	18.367	10.650	2,488,043
2022-05-03	18.765	18.765	18.416	18.466	10.707	2,156,545
2022-04-29	19.014	19.063	18.815	18.815	10.909	1,518,863
2022-04-28	18.864	18.914	18.715	18.815	10.909	1,761,158
2022-04-27	18.815	19.014	18.665	18.715	10.852	4,383,007
2022-04-26	19.511	19.611	19.263	19.362	11.227	2,186,681
2022-04-25	19.611	19.661	19.312	19.412	11.256	3,436,730
2022-04-22	19.910	19.959	19.661	19.959	11.573	3,656,122
2022-04-21	20.208	20.308	20.059	20.109	11.660	2,267,446
2022-04-20	20.158	20.258	20.009	20.208	11.717	4,645,794
2022-04-19	21.602	21.652	20.208	20.308	11.775	25,782,111
2022-04-18	20.407	20.407	20.009	20.158	11.689	4,749,463
2022-04-15	19.312	20.457	19.312	20.308	11.775	6,597,414
2022-04-14	19.661	19.661	19.213	19.263	11.169	2,133,642
2022-04-13	19.462	19.611	19.263	19.611	11.371	1,473,056
2022-04-12	19.661	19.661	19.113	19.263	11.169	3,669,382
2022-04-11	20.109	20.109	19.511	19.661	11.400	7,588,292
2022-04-08	20.109	20.507	19.959	20.457	11.862	2,233,694
2022-04-07	20.457	20.457	19.910	19.959	11.573	2,890,663
2022-04-06	20.407	20.557	20.258	20.407	11.833	1,835,896
2022-04-01	20.258	20.407	20.158	20.407	11.833	978,823
2022-03-31	20.308	20.557	20.258	20.358	11.804	2,680,915
2022-03-30	20.258	20.308	20.109	20.258	11.746	1,999,837
2022-03-29	20.258	20.308	20.158	20.158	11.689	1,424,838
2022-03-28	20.407	20.457	19.910	20.208	11.717	4,356,487
2022-03-25	20.407	20.656	20.208	20.507	11.891	6,419,007
2022-03-24	20.457	20.507	20.308	20.358	11.804	1,562,259
2022-03-23	20.407	20.507	20.308	20.457	11.862	2,308,431
2022-03-22	20.507	20.557	20.158	20.358	11.804	2,391,607
2022-03-21	20.258	20.557	20.208	20.457	11.862	4,870,007
2022-03-18	20.109	20.308	20.009	20.059	11.631	3,295,693
2022-03-17	19.810	20.059	19.611	20.009	11.602	3,619,958
2022-03-16	20.258	20.258	18.964	19.462	11.284	8,917,900
2022-03-15	20.407	20.407	19.959	20.059	11.631	2,897,895
2022-03-14	20.208	20.557	20.208	20.407	11.833	2,529,028
2022-03-11	20.208	20.258	20.009	20.059	11.631	2,016,713
2022-03-10	20.656	20.855	20.158	20.208	11.717	7,253,177
2022-03-09	20.109	20.358	19.810	20.308	11.775	3,936,991
2022-03-08	20.109	20.308	19.412	19.661	11.400	8,804,588
2022-03-07	21.005	21.005	20.009	20.507	11.891	7,347,202
2022-03-04	20.457	21.303	20.407	21.154	12.266	8,888,969
2022-03-03	20.557	20.656	20.358	20.557	11.919	4,656,643
2022-03-02	20.009	20.358	20.009	20.358	11.804	2,551,932
2022-03-01	19.910	20.258	19.810	20.158	11.689	3,527,139
2022-02-25	19.611	19.860	19.611	19.711	11.429	3,118,492
2022-02-24	20.109	20.109	19.412	19.511	11.313	6,564,867
2022-02-23	20.009	20.258	20.009	20.158	11.689	2,240,926
2022-02-22	20.507	20.507	19.810	20.059	11.631	7,266,437
2022-02-21	20.208	20.756	20.109	20.706	12.006	4,694,012
2022-02-18	20.009	20.109	19.860	20.059	11.631	1,921,483
2022-02-17	20.407	20.457	20.158	20.158	11.689	2,543,494
2022-02-16	20.358	20.407	20.208	20.308	11.775	1,553,821
2022-02-15	20.308	20.457	20.059	20.059	11.631	2,359,060
2022-02-14	20.656	20.656	20.059	20.208	11.717	4,885,678

← NewerPage 19 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.