Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.300	14.600	14.250	14.550	13.347	3,767,099
2026-01-15	14.400	14.450	14.150	14.200	13.026	1,599,954
2026-01-14	14.400	14.500	14.300	14.350	13.164	2,447,000
2026-01-13	14.100	14.550	13.900	14.300	13.118	4,722,759
2026-01-12	14.300	14.300	14.050	14.050	12.888	1,943,631
2026-01-09	14.300	14.500	13.900	14.150	12.980	2,997,807
2026-01-08	13.550	14.500	13.550	14.100	12.934	7,748,537
2026-01-07	13.650	13.750	13.400	13.550	12.430	2,490,161
2026-01-06	13.200	13.700	13.200	13.650	12.522	2,321,101
2026-01-05	13.250	13.300	13.200	13.200	12.109	1,003,175
2026-01-02	13.200	13.300	13.200	13.200	12.109	663,282
2025-12-31	13.100	13.250	13.100	13.200	12.109	748,473
2025-12-30	13.050	13.150	13.050	13.100	12.017	738,670
2025-12-29	13.250	13.350	13.050	13.100	12.017	1,746,820
2025-12-26	13.000	13.350	12.900	13.200	12.109	3,219,638
2025-12-24	13.150	13.200	12.750	12.800	11.742	2,658,653
2025-12-23	12.350	12.400	12.300	12.350	11.329	271,769
2025-12-22	12.250	12.400	12.250	12.350	11.329	492,122
2025-12-19	12.200	12.300	12.200	12.250	11.237	439,324
2025-12-18	12.150	12.200	12.150	12.150	11.146	136,763
2025-12-17	12.150	12.250	12.150	12.200	11.191	246,350
2025-12-16	12.300	12.300	12.150	12.150	11.146	403,934
2025-12-15	12.250	12.300	12.200	12.250	11.237	364,002
2025-12-12	12.250	12.300	12.200	12.250	11.237	182,501
2025-12-11	12.250	12.300	12.200	12.200	11.191	343,031
2025-12-10	12.250	12.350	12.200	12.250	11.237	535,086
2025-12-09	12.250	12.250	12.200	12.200	11.191	320,545
2025-12-08	12.150	12.300	12.150	12.250	11.237	520,230
2025-12-05	12.250	12.250	12.100	12.150	11.146	298,000
2025-12-04	12.200	12.300	12.200	12.250	11.237	328,031
2025-12-03	12.150	12.300	12.150	12.200	11.191	466,119
2025-12-02	12.100	12.150	12.050	12.100	11.100	200,600
2025-12-01	12.100	12.150	12.050	12.100	11.100	208,001
2025-11-28	12.150	12.150	12.050	12.100	11.100	223,163
2025-11-27	12.050	12.100	11.950	12.050	11.054	198,282
2025-11-26	12.000	12.050	12.000	12.050	11.054	273,140
2025-11-25	12.050	12.050	11.900	11.950	10.962	307,332
2025-11-24	11.900	12.050	11.900	12.000	11.008	201,001
2025-11-21	11.900	12.050	11.850	11.900	10.916	330,000
2025-11-20	12.050	12.100	12.000	12.050	11.054	560,628
2025-11-19	11.850	11.950	11.850	11.900	10.916	407,000
2025-11-18	11.950	12.000	11.850	11.850	10.870	590,145
2025-11-17	12.200	12.200	12.000	12.000	11.008	687,206
2025-11-14	12.200	12.300	12.150	12.200	11.191	420,250
2025-11-13	12.550	12.550	12.300	12.300	11.283	619,065
2025-11-12	12.150	12.450	12.150	12.450	11.421	915,050
2025-11-11	11.950	12.250	11.950	12.200	11.191	1,539,649
2025-11-10	12.000	12.050	11.800	11.900	10.916	589,500
2025-11-07	11.900	12.000	11.900	12.000	11.008	428,377
2025-11-06	11.900	12.000	11.800	11.900	10.916	483,801
2025-11-05	11.700	11.850	11.550	11.750	10.779	592,224
2025-11-04	11.900	11.900	11.750	11.750	10.779	568,262
2025-11-03	11.850	12.000	11.850	11.850	10.870	413,233
2025-10-31	12.000	12.000	11.850	11.900	10.916	659,264
2025-10-30	12.100	12.200	11.950	12.000	11.008	883,383
2025-10-29	12.100	12.100	11.750	11.850	10.870	1,397,776
2025-10-28	11.950	12.100	11.950	12.050	11.054	1,118,049
2025-10-27	11.800	11.950	11.700	11.950	10.962	1,329,607
2025-10-23	11.700	11.700	11.600	11.650	10.687	321,639
2025-10-22	11.750	11.750	11.650	11.700	10.733	330,043

← NewerPage 4 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.