Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.600	11.750	11.600	11.700	10.733	454,902
2025-10-20	11.600	11.600	11.450	11.550	10.595	493,000
2025-10-17	11.600	11.650	11.500	11.600	10.641	334,920
2025-10-16	11.650	11.650	11.550	11.600	10.641	412,130
2025-10-15	11.600	11.700	11.550	11.600	10.641	513,720
2025-10-14	11.600	11.700	11.550	11.600	10.641	993,540
2025-10-13	11.400	11.550	11.250	11.550	10.595	428,200
2025-10-09	11.700	11.800	11.600	11.600	10.641	759,332
2025-10-08	11.600	11.650	11.550	11.550	10.595	569,279
2025-10-07	11.350	11.700	11.350	11.600	10.641	1,495,760
2025-10-03	11.300	11.350	11.250	11.250	10.320	597,605
2025-10-02	11.350	11.400	11.300	11.300	10.366	342,002
2025-10-01	11.350	11.400	11.300	11.350	10.412	303,581
2025-09-30	11.300	11.350	11.250	11.300	10.366	138,265
2025-09-29	11.250	11.250	11.250	11.250	10.320	0
2025-09-26	11.300	11.300	11.200	11.250	10.320	399,050
2025-09-25	11.350	11.450	11.350	11.350	10.412	483,045
2025-09-24	11.350	11.400	11.300	11.350	10.412	347,398
2025-09-23	11.300	11.350	11.250	11.300	10.366	403,250
2025-09-22	11.250	11.300	11.200	11.250	10.320	444,110
2025-09-19	11.350	11.350	11.250	11.250	10.320	367,835
2025-09-18	11.350	11.350	11.250	11.350	10.412	541,719
2025-09-17	11.400	11.500	11.250	11.350	10.412	806,058
2025-09-16	11.450	11.500	11.350	11.450	10.503	377,986
2025-09-15	11.550	11.550	11.400	11.450	10.503	404,046
2025-09-12	11.550	11.600	11.500	11.500	10.549	438,020
2025-09-11	11.500	11.600	11.500	11.500	10.549	716,066
2025-09-10	11.500	11.550	11.400	11.500	10.549	1,532,450
2025-09-09	11.500	11.550	11.400	11.500	10.549	648,085
2025-09-08	11.500	11.600	11.500	11.500	10.549	926,184
2025-09-05	11.500	11.550	11.450	11.450	10.503	704,164
2025-09-04	11.350	11.450	11.300	11.400	10.458	330,664
2025-09-03	11.300	11.350	11.250	11.350	10.412	220,126
2025-09-02	11.400	11.400	11.300	11.300	10.366	452,919
2025-09-01	11.450	11.500	11.300	11.450	10.503	536,300
2025-08-29	11.450	11.450	11.350	11.450	10.503	626,288
2025-08-28	11.450	11.450	11.400	11.400	10.458	191,001
2025-08-27	11.300	11.450	11.300	11.400	10.458	628,195
2025-08-26	11.350	11.400	11.300	11.300	10.366	462,664
2025-08-25	11.400	11.450	11.250	11.400	10.458	538,592
2025-08-22	11.450	11.450	11.350	11.350	10.412	175,593
2025-08-21	11.400	11.450	11.350	11.400	10.458	263,025
2025-08-20	11.400	11.400	11.300	11.300	10.366	651,225
2025-08-19	11.450	11.500	11.450	11.450	10.503	255,000
2025-08-18	11.550	11.550	11.400	11.450	10.503	260,400
2025-08-15	11.550	11.550	11.450	11.450	10.503	266,400
2025-08-14	11.450	11.750	11.250	11.550	10.595	579,545
2025-08-13	11.550	11.600	11.450	11.450	10.503	265,390
2025-08-12	11.600	11.800	11.500	11.550	10.595	420,250
2025-08-11	11.550	11.600	11.400	11.600	10.641	384,965
2025-08-08	11.300	11.500	11.300	11.450	10.503	625,299
2025-08-07	11.300	11.400	11.300	11.300	10.366	370,960
2025-08-06	11.350	11.400	11.300	11.300	10.366	336,383
2025-08-05	11.200	11.300	11.200	11.250	10.320	393,100
2025-08-04	11.050	11.250	11.050	11.200	10.274	512,387
2025-08-01	11.100	11.100	11.100	11.100	10.182	0
2025-07-31	11.250	11.250	11.100	11.100	10.182	196,551
2025-07-30	11.150	11.200	11.100	11.200	10.274	401,851
2025-07-29	11.200	11.200	11.050	11.150	10.228	478,500
2025-07-28	11.150	11.250	11.100	11.150	10.228	230,101

← NewerPage 5 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.