Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.150	11.200	11.000	11.150	10.228	205,100
2025-07-24	11.150	11.200	11.100	11.100	10.182	208,852
2025-07-23	10.950	11.150	10.950	11.100	10.182	371,367
2025-07-22	11.000	11.050	10.900	10.900	9.999	776,275
2025-07-21	11.050	11.150	11.000	11.000	10.091	235,382
2025-07-18	11.200	11.200	11.100	11.100	10.182	329,229
2025-07-17	11.150	11.250	11.150	11.200	10.274	236,214
2025-07-16	11.200	11.200	11.100	11.100	10.182	154,775
2025-07-15	11.100	11.200	11.050	11.150	10.228	199,444
2025-07-14	11.100	11.200	11.100	11.100	10.182	274,100
2025-07-11	11.100	11.150	10.900	11.100	10.182	1,333,209
2025-07-10	10.850	11.300	10.850	11.150	10.228	1,154,381
2025-07-09	11.000	11.000	10.900	10.950	10.045	194,535
2025-07-08	10.950	11.000	10.850	10.900	9.999	672,701
2025-07-07	10.950	11.050	10.850	11.000	10.091	265,002
2025-07-04	11.050	11.050	10.950	10.950	10.045	246,950
2025-07-03	10.950	11.050	10.900	11.050	10.136	341,630
2025-07-02	10.900	11.000	10.900	11.000	10.091	284,614
2025-07-01	10.950	11.050	10.900	11.000	10.091	246,407
2025-06-30	11.000	11.000	10.950	11.000	10.091	321,500
2025-06-27	11.050	11.050	10.950	11.050	10.136	319,731
2025-06-26	10.950	11.000	10.900	10.950	10.045	341,960
2025-06-25	11.050	11.050	10.850	10.900	9.999	398,901
2025-06-24	10.950	11.000	10.850	10.900	9.999	681,210
2025-06-23	10.900	10.900	10.700	10.850	9.953	730,350
2025-06-20	11.200	11.200	10.950	11.050	10.136	852,250
2025-06-19	11.250	11.250	11.050	11.150	10.228	532,301
2025-06-18	11.300	11.300	11.150	11.250	10.320	446,100
2025-06-17	11.500	11.500	11.250	11.300	10.366	795,278
2025-06-16	11.500	11.500	11.300	11.500	10.549	658,713
2025-06-13	11.450	11.600	11.400	11.500	10.549	2,060,910
2025-06-12	12.700	12.700	12.600	12.700	10.642	2,823,012
2025-06-11	12.800	12.800	12.600	12.650	10.600	1,905,022
2025-06-10	12.750	12.900	12.700	12.750	10.684	2,639,510
2025-06-09	12.800	12.850	12.750	12.750	10.684	982,713
2025-06-06	12.700	12.850	12.700	12.750	10.684	942,100
2025-06-05	12.750	12.800	12.650	12.650	10.600	590,540
2025-06-04	12.550	12.700	12.550	12.700	10.642	603,592
2025-06-03	12.500	12.550	12.450	12.550	10.517	761,474
2025-06-02	12.300	12.450	12.300	12.450	10.433	613,785
2025-05-29	12.250	12.350	12.250	12.300	10.307	414,000
2025-05-28	12.250	12.250	12.200	12.200	10.223	188,001
2025-05-27	12.200	12.300	12.200	12.200	10.223	249,505
2025-05-26	12.300	12.300	12.150	12.200	10.223	241,101
2025-05-23	12.350	12.350	12.250	12.300	10.307	202,000
2025-05-22	12.350	12.350	12.250	12.300	10.307	241,358
2025-05-21	12.300	12.400	12.300	12.350	10.349	138,200
2025-05-20	12.400	12.400	12.300	12.350	10.349	221,387
2025-05-19	12.350	12.400	12.300	12.300	10.307	279,600
2025-05-16	12.350	12.400	12.300	12.400	10.391	294,098
2025-05-15	12.350	12.400	12.350	12.350	10.349	490,100
2025-05-14	12.300	12.350	12.250	12.300	10.307	594,202
2025-05-13	12.250	12.300	12.250	12.250	10.265	615,171
2025-05-12	12.150	12.200	12.100	12.150	10.181	521,535
2025-05-09	12.150	12.200	12.100	12.150	10.181	354,601
2025-05-08	12.200	12.200	12.100	12.100	10.140	269,525
2025-05-07	12.250	12.250	12.050	12.150	10.181	515,318
2025-05-06	12.050	12.250	12.050	12.200	10.223	655,201
2025-05-05	12.400	12.400	12.100	12.100	10.140	837,300
2025-05-02	12.300	12.400	12.250	12.350	10.349	517,202

← NewerPage 6 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.