Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	19.910	21.104	19.711	20.855	12.093	9,154,168
2022-02-10	20.507	20.507	20.109	20.308	11.775	3,026,878
2022-02-09	20.706	20.706	20.407	20.507	11.891	3,243,859
2022-02-08	20.158	20.557	19.959	20.557	11.919	5,335,310
2022-02-07	19.412	20.158	19.412	20.009	11.602	4,507,168
2022-01-26	19.213	19.462	19.213	19.213	11.140	3,556,070
2022-01-25	19.511	19.711	19.213	19.312	11.198	4,204,600
2022-01-24	19.661	19.860	19.113	19.711	11.429	5,757,217
2022-01-21	19.910	20.109	19.511	19.561	11.342	5,387,144
2022-01-20	19.661	20.507	19.611	20.308	11.775	6,916,857
2022-01-19	19.810	19.860	19.462	19.511	11.313	6,789,080
2022-01-18	20.407	20.557	20.009	20.059	11.631	5,566,756
2022-01-17	21.303	21.403	20.109	20.158	11.689	13,561,284
2022-01-14	22.000	22.100	21.303	21.502	12.468	6,921,679
2022-01-13	21.751	22.199	21.602	22.150	12.843	4,425,197
2022-01-12	21.702	22.000	21.303	21.801	12.641	5,576,400
2022-01-11	22.349	22.349	21.204	21.602	12.526	9,472,406
2022-01-10	22.448	22.846	21.950	22.100	12.814	10,023,296
2022-01-07	22.996	23.095	22.249	22.448	13.016	6,862,612
2022-01-06	22.647	23.145	22.548	22.797	13.218	4,956,800
2022-01-05	22.797	23.344	22.548	22.846	13.247	6,716,753
2022-01-04	23.543	23.543	22.597	22.697	13.160	11,410,766
2022-01-03	23.294	23.892	23.095	23.444	13.593	10,588,650
2021-12-30	22.150	22.896	21.950	22.797	13.218	9,620,676
2021-12-29	21.403	22.100	21.204	22.000	12.756	7,905,324
2021-12-28	21.602	22.249	20.706	21.502	12.468	12,422,136
2021-12-27	20.407	21.602	20.407	21.353	12.381	8,820,259
2021-12-24	20.258	20.407	20.059	20.258	11.746	4,655,438
2021-12-23	19.711	20.258	19.661	20.208	11.717	8,052,389
2021-12-22	19.511	19.611	19.312	19.561	11.342	4,534,893
2021-12-21	18.964	19.312	18.864	19.312	11.198	6,683,000
2021-12-20	18.616	18.815	18.566	18.765	10.880	2,402,456
2021-12-17	18.566	18.815	18.566	18.616	10.794	1,463,413
2021-12-16	18.815	18.864	18.566	18.715	10.852	2,384,375
2021-12-15	18.466	18.715	18.466	18.665	10.823	2,713,462
2021-12-14	18.516	18.765	18.267	18.416	10.678	3,220,955
2021-12-13	18.516	18.864	18.516	18.665	10.823	4,067,179
2021-12-10	18.217	18.466	18.168	18.267	10.592	7,249,561
2021-12-09	17.919	17.968	17.769	17.819	10.332	2,005,864
2021-12-08	17.720	17.968	17.720	17.769	10.303	4,370,952
2021-12-07	17.670	17.720	17.471	17.570	10.188	1,978,139
2021-12-06	17.371	17.720	17.272	17.521	10.159	5,078,550
2021-12-03	16.873	17.122	16.873	17.023	9.870	1,674,366
2021-12-02	16.824	16.824	16.575	16.774	9.726	838,991
2021-12-01	16.525	16.873	16.525	16.774	9.726	838,991
2021-11-30	16.525	16.824	16.525	16.724	9.697	1,705,708
2021-11-29	16.127	16.426	15.430	16.226	9.409	3,539,193
2021-11-26	17.023	17.073	16.376	16.475	9.553	3,917,704
2021-11-25	17.073	17.222	16.973	17.073	9.899	1,000,521
2021-11-24	16.873	17.122	16.873	17.073	9.899	1,673,161
2021-11-23	17.122	17.122	16.873	16.923	9.813	2,230,077
2021-11-22	17.222	17.272	17.023	17.222	9.986	1,118,655
2021-11-19	17.222	17.321	16.973	17.073	9.899	2,226,461
2021-11-18	17.172	17.321	17.073	17.172	9.957	1,956,441
2021-11-17	16.973	17.222	16.923	17.122	9.928	3,342,705
2021-11-16	17.073	17.073	16.873	16.973	9.841	2,821,952
2021-11-15	17.371	17.521	16.923	16.973	9.841	3,357,171
2021-11-12	17.172	17.321	17.073	17.222	9.986	1,589,985
2021-11-11	17.023	17.321	16.824	17.122	9.928	2,617,026
2021-11-10	16.923	17.172	16.824	17.073	9.899	4,355,281

← NewerPage 20 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.