Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	12.300	12.400	12.250	12.300	10.307	336,404
2025-04-29	12.250	12.350	12.100	12.300	10.307	363,008
2025-04-28	12.050	12.250	12.050	12.200	10.223	501,030
2025-04-25	11.950	12.100	11.900	12.000	10.056	612,150
2025-04-24	11.950	11.950	11.850	11.900	9.972	382,195
2025-04-23	11.850	11.950	11.850	11.900	9.972	402,001
2025-04-22	11.650	11.700	11.600	11.650	9.762	636,037
2025-04-21	12.000	12.000	11.700	11.750	9.846	1,064,178
2025-04-18	11.950	12.100	11.950	12.050	10.098	579,120
2025-04-17	11.900	12.000	11.850	11.950	10.014	268,171
2025-04-16	12.150	12.150	11.950	12.000	10.056	476,017
2025-04-15	12.050	12.250	12.000	12.150	10.181	850,030
2025-04-14	12.100	12.150	11.850	11.950	10.014	1,100,099
2025-04-11	11.900	11.900	11.550	11.900	9.972	1,018,100
2025-04-10	12.050	12.200	11.750	12.200	10.223	2,239,513
2025-04-09	11.900	11.900	11.000	11.100	9.302	3,535,003
2025-04-08	11.750	11.900	11.300	11.900	9.972	2,671,928
2025-04-07	11.950	11.950	11.950	11.950	10.014	1,634,822
2025-04-02	13.250	13.300	13.200	13.250	11.103	480,703
2025-04-01	13.050	13.250	13.050	13.250	11.103	776,557
2025-03-31	13.250	13.250	13.000	13.000	10.894	1,561,365
2025-03-28	13.600	13.600	13.350	13.400	11.229	1,052,571
2025-03-27	13.750	13.750	13.550	13.600	11.396	984,302
2025-03-26	13.700	13.800	13.700	13.750	11.522	642,254
2025-03-25	13.750	13.750	13.650	13.700	11.480	1,092,220
2025-03-24	13.500	13.800	13.500	13.700	11.480	2,395,227
2025-03-21	13.450	13.550	13.400	13.450	11.271	1,887,779
2025-03-20	13.300	13.400	13.300	13.350	11.187	982,261
2025-03-19	13.200	13.400	13.150	13.300	11.145	1,305,069
2025-03-18	13.300	13.300	13.200	13.250	11.103	837,514
2025-03-17	13.100	13.400	13.100	13.250	11.103	2,868,815
2025-03-14	12.600	12.750	12.550	12.750	10.684	516,562
2025-03-13	12.800	12.850	12.550	12.600	10.558	781,190
2025-03-12	12.750	12.950	12.750	12.800	10.726	888,367
2025-03-11	12.800	12.850	12.550	12.750	10.684	922,112
2025-03-10	13.000	13.000	12.900	12.950	10.852	420,620
2025-03-07	13.100	13.150	13.000	13.050	10.936	476,152
2025-03-06	13.250	13.250	13.150	13.150	11.019	400,054
2025-03-05	13.100	13.250	13.050	13.200	11.061	376,011
2025-03-04	13.050	13.150	12.950	13.100	10.977	335,105
2025-03-03	13.150	13.200	13.000	13.050	10.936	615,172
2025-02-27	13.300	13.350	13.150	13.200	11.061	646,020
2025-02-26	13.350	13.400	13.250	13.300	11.145	1,095,846
2025-02-25	13.300	13.500	13.250	13.500	11.313	1,030,320
2025-02-24	13.150	13.350	13.150	13.300	11.145	760,459
2025-02-21	13.250	13.300	13.200	13.250	11.103	435,188
2025-02-20	13.300	13.350	13.200	13.250	11.103	663,304
2025-02-19	13.350	13.400	13.250	13.300	11.145	1,097,974
2025-02-18	13.250	13.350	13.250	13.300	11.145	1,369,531
2025-02-17	13.050	13.150	13.000	13.150	11.019	488,850
2025-02-14	13.000	13.050	12.950	13.050	10.936	573,873
2025-02-13	12.900	13.100	12.900	13.000	10.894	662,360
2025-02-12	12.950	13.000	12.850	13.000	10.894	482,155
2025-02-11	13.050	13.150	12.900	13.000	10.894	788,246
2025-02-10	12.850	13.000	12.750	13.000	10.894	1,713,950
2025-02-07	12.350	12.650	12.300	12.600	10.558	687,120
2025-02-06	12.300	12.400	12.250	12.350	10.349	350,100
2025-02-05	12.200	12.350	12.200	12.250	10.265	247,330
2025-02-04	12.350	12.350	12.200	12.200	10.223	421,576
2025-02-03	12.300	12.350	12.200	12.250	10.265	574,497

← NewerPage 7 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.