Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.750	15.000	14.750	14.900	13.668	4,002,002
2026-04-23	14.900	14.900	14.500	14.650	13.439	2,376,340
2026-04-22	14.800	14.850	14.750	14.750	13.531	638,907
2026-04-21	14.850	14.850	14.750	14.800	13.576	1,001,356
2026-04-20	14.800	14.850	14.700	14.800	13.576	1,188,812
2026-04-17	14.800	14.850	14.750	14.800	13.576	735,500
2026-04-16	14.850	14.950	14.800	14.800	13.576	864,315
2026-04-15	14.800	14.900	14.750	14.800	13.576	1,060,919
2026-04-14	14.800	14.850	14.700	14.750	13.531	1,481,981
2026-04-13	14.800	14.900	14.650	14.700	13.485	954,615
2026-04-10	14.750	14.850	14.650	14.800	13.576	1,919,362
2026-04-09	15.000	15.000	14.700	14.750	13.531	1,109,040
2026-04-08	14.900	15.000	14.850	14.950	13.714	1,809,040
2026-04-07	14.800	14.850	14.700	14.800	13.576	724,549
2026-04-02	14.800	14.850	14.600	14.650	13.439	924,575
2026-04-01	14.700	14.850	14.700	14.800	13.576	1,052,523
2026-03-31	14.550	14.700	14.400	14.450	13.255	1,307,801
2026-03-30	14.550	14.600	14.400	14.500	13.301	1,504,052
2026-03-27	14.600	14.700	14.550	14.650	13.439	855,030
2026-03-26	14.950	14.950	14.800	14.800	13.576	868,400
2026-03-25	14.800	15.000	14.700	14.900	13.668	2,074,669
2026-03-24	14.750	14.750	14.350	14.600	13.393	1,229,497
2026-03-23	14.450	14.600	14.350	14.450	13.255	1,764,664
2026-03-20	14.950	15.000	14.700	14.800	13.576	1,612,256
2026-03-19	15.150	15.200	14.800	14.800	13.576	3,210,144
2026-03-18	15.100	15.350	15.050	15.300	14.035	5,240,337
2026-03-17	14.800	15.000	14.750	14.950	13.714	2,919,016
2026-03-16	14.700	14.850	14.500	14.650	13.439	2,332,817
2026-03-13	14.300	14.550	14.200	14.450	13.255	3,309,046
2026-03-12	14.150	14.400	14.150	14.400	13.210	2,327,731
2026-03-11	13.800	14.200	13.800	14.150	12.980	1,777,663
2026-03-10	13.700	13.800	13.550	13.650	12.522	1,020,368
2026-03-09	13.100	13.350	13.000	13.250	12.155	1,575,247
2026-03-06	13.750	13.850	13.550	13.800	12.659	909,075
2026-03-05	13.800	13.900	13.600	13.900	12.751	1,539,279
2026-03-04	13.850	13.900	13.200	13.300	12.200	4,213,501
2026-03-03	14.400	14.400	13.950	14.050	12.888	3,393,287
2026-03-02	14.400	14.600	14.250	14.350	13.164	2,547,758
2026-02-26	14.600	14.950	14.600	14.800	13.576	3,078,943
2026-02-25	14.300	14.600	14.200	14.500	13.301	2,571,588
2026-02-24	14.000	14.250	13.800	14.250	13.072	1,852,291
2026-02-23	13.800	14.100	13.800	13.950	12.797	1,541,800
2026-02-11	13.800	13.900	13.600	13.800	12.659	1,572,055
2026-02-10	14.100	14.100	13.600	13.800	12.659	8,692,429
2026-02-09	14.850	15.050	14.650	14.850	13.622	2,756,071
2026-02-06	14.650	14.650	14.200	14.450	13.255	1,961,892
2026-02-05	15.150	15.350	14.650	14.800	13.576	2,650,651
2026-02-04	14.800	14.950	14.700	14.850	13.622	1,179,125
2026-02-03	14.900	15.050	14.750	14.750	13.531	2,149,159
2026-02-02	14.900	14.900	14.500	14.650	13.439	2,865,560
2026-01-30	15.300	15.400	14.900	15.050	13.806	3,908,280
2026-01-29	15.150	15.900	14.950	15.300	14.035	8,253,992
2026-01-28	14.900	15.300	14.700	15.100	13.852	3,733,833
2026-01-27	15.100	15.150	14.750	14.800	13.576	2,056,501
2026-01-26	15.000	15.250	14.950	15.000	13.760	3,518,245
2026-01-23	14.800	14.900	14.600	14.750	13.531	2,640,522
2026-01-22	14.400	15.000	14.400	14.650	13.439	4,554,649
2026-01-21	14.450	14.550	14.200	14.200	13.026	2,539,891
2026-01-20	14.450	14.700	14.350	14.500	13.301	1,599,692
2026-01-19	14.600	14.700	14.400	14.500	13.301	2,900,315

← NewerPage 3 of 21 · 1,218 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.