Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.200	14.500	14.200	14.450	14.450	784,101
2026-07-20	14.200	14.350	13.850	14.000	14.000	2,206,010
2026-07-17	14.450	14.500	14.100	14.100	14.100	2,182,083
2026-07-16	15.000	15.000	14.700	14.700	14.700	1,063,601
2026-07-15	14.800	15.000	14.700	15.000	15.000	1,440,100
2026-07-14	15.450	15.450	14.450	14.650	14.650	2,964,000
2026-07-13	15.750	15.850	15.250	15.300	15.300	2,208,050
2026-07-10	15.700	15.700	15.700	15.700	15.700	0
2026-07-09	16.000	16.000	15.600	15.700	15.700	1,323,796
2026-07-08	16.200	16.250	15.750	15.900	15.900	1,879,850
2026-07-07	16.400	16.550	16.050	16.100	16.100	4,366,102
2026-07-06	16.150	16.600	16.100	16.100	16.100	2,514,332
2026-07-03	15.600	16.100	15.550	16.050	16.050	2,099,300
2026-07-02	16.150	16.150	15.600	15.750	15.750	4,016,404
2026-07-01	15.700	16.350	15.700	16.200	16.200	7,610,272
2026-06-30	15.200	15.650	15.100	15.600	15.600	5,469,836
2026-06-29	16.600	16.650	16.450	16.500	15.136	7,993,278
2026-06-26	16.750	16.800	16.400	16.550	15.182	6,303,495
2026-06-25	16.950	16.950	16.700	16.750	15.365	3,246,428
2026-06-24	16.850	16.900	16.650	16.800	15.411	3,969,111
2026-06-23	17.250	17.350	16.900	16.950	15.549	3,857,566
2026-06-22	17.250	17.250	17.050	17.150	15.732	3,602,515
2026-06-18	17.100	17.300	17.000	17.050	15.640	2,280,829
2026-06-17	17.050	17.200	16.950	17.000	15.595	3,562,000
2026-06-16	17.500	17.550	17.050	17.050	15.640	3,982,032
2026-06-15	17.650	18.000	17.300	17.350	15.916	4,032,500
2026-06-12	17.100	17.500	17.100	17.250	15.824	4,364,220
2026-06-11	16.500	16.650	16.250	16.550	15.182	4,569,079
2026-06-10	17.000	17.200	16.700	16.700	15.319	7,437,518
2026-06-09	17.100	17.700	16.850	17.650	16.191	6,021,346
2026-06-08	17.500	18.000	17.250	17.500	16.053	6,763,855
2026-06-05	18.900	19.200	18.350	19.150	17.567	7,474,785
2026-06-04	19.200	19.400	18.800	18.950	17.383	9,497,177
2026-06-03	18.200	19.550	18.100	19.300	17.704	17,261,191
2026-06-02	17.450	18.000	17.050	17.800	16.328	11,489,380
2026-06-01	17.200	17.500	17.050	17.300	15.870	8,572,523
2026-05-29	16.550	16.950	16.450	16.850	15.457	6,760,413
2026-05-28	16.700	16.800	16.200	16.250	14.907	6,756,012
2026-05-27	15.850	16.650	15.800	16.450	15.090	8,359,213
2026-05-26	15.650	15.850	15.400	15.750	14.448	2,023,447
2026-05-25	15.400	15.700	15.350	15.600	14.310	1,968,272
2026-05-22	15.450	15.450	15.200	15.300	14.035	1,787,140
2026-05-21	15.250	15.500	15.200	15.350	14.081	1,463,694
2026-05-20	15.000	15.200	14.900	15.050	13.806	1,579,789
2026-05-19	15.100	15.250	14.950	15.000	13.760	2,249,310
2026-05-18	15.300	15.300	14.950	15.150	13.898	2,102,626
2026-05-15	15.500	15.900	15.350	15.400	14.127	3,361,562
2026-05-14	16.000	16.100	15.500	15.550	14.264	3,934,977
2026-05-13	16.200	16.200	15.800	15.850	14.540	2,877,104
2026-05-12	16.800	16.900	16.050	16.200	14.861	4,059,424
2026-05-11	16.700	16.800	16.250	16.600	15.228	8,114,967
2026-05-08	16.900	17.000	16.600	16.800	15.411	5,009,540
2026-05-07	16.300	16.900	16.150	16.700	15.319	7,641,155
2026-05-06	15.850	15.950	15.750	15.900	14.586	3,189,925
2026-05-05	15.750	15.800	15.650	15.700	14.402	2,017,850
2026-05-04	15.500	15.700	15.400	15.700	14.402	3,953,336
2026-04-30	15.300	15.400	15.100	15.350	14.081	1,973,230
2026-04-29	15.150	15.300	15.050	15.250	13.989	2,428,279
2026-04-28	15.050	15.250	14.850	15.150	13.898	2,229,449
2026-04-27	15.100	15.200	14.900	14.950	13.714	2,964,452

← NewerPage 2 of 5 · 242 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.