Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.350	12.500	12.300	12.400	10.391	503,000
2025-01-21	12.250	12.300	12.200	12.300	10.307	181,000
2025-01-20	12.250	12.300	12.200	12.250	10.265	289,000
2025-01-17	12.350	12.350	12.200	12.250	10.265	525,000
2025-01-16	12.300	12.400	12.250	12.350	10.349	518,000
2025-01-15	12.150	12.300	12.150	12.250	10.265	215,000
2025-01-14	12.200	12.250	12.150	12.250	10.265	186,000
2025-01-13	12.300	12.300	12.050	12.100	10.140	513,000
2025-01-10	12.350	12.350	12.200	12.300	10.307	422,000
2025-01-09	12.400	12.450	12.200	12.250	10.265	392,000
2025-01-08	12.400	12.450	12.300	12.350	10.349	443,000
2025-01-07	12.450	12.500	12.400	12.400	10.391	237,000
2025-01-06	12.400	12.550	12.400	12.500	10.475	389,000
2025-01-03	12.400	12.450	12.400	12.400	10.391	202,000
2025-01-02	12.350	12.450	12.300	12.350	10.349	368,000
2024-12-31	12.300	12.350	12.250	12.250	10.265	252,000
2024-12-30	12.300	12.350	12.250	12.300	10.307	313,000
2024-12-27	12.300	12.300	12.200	12.300	10.307	189,000
2024-12-26	12.250	12.350	12.200	12.250	10.265	452,000
2024-12-25	12.300	12.300	12.250	12.250	10.265	262,000
2024-12-24	12.300	12.350	12.250	12.250	10.265	239,000
2024-12-23	12.250	12.350	12.200	12.300	10.307	339,000
2024-12-20	12.250	12.250	12.200	12.200	10.223	241,000
2024-12-19	12.300	12.350	12.200	12.200	10.223	684,000
2024-12-18	12.300	12.350	12.200	12.300	10.307	196,000
2024-12-17	12.300	12.350	12.200	12.300	10.307	740,000
2024-12-16	12.450	12.450	12.250	12.300	10.307	643,000
2024-12-13	12.550	12.550	12.400	12.400	10.391	647,000
2024-12-12	12.650	12.700	12.550	12.550	10.517	675,000
2024-12-11	12.700	12.700	12.600	12.650	10.600	669,000
2024-12-10	12.650	12.800	12.650	12.650	10.600	570,000
2024-12-09	12.800	12.900	12.750	12.750	10.684	325,000
2024-12-06	12.850	12.900	12.800	12.800	10.726	310,000
2024-12-05	12.900	12.950	12.800	12.850	10.768	232,000
2024-12-04	12.900	12.900	12.800	12.850	10.768	301,000
2024-12-03	13.000	13.000	12.800	12.850	10.768	850,000
2024-12-02	12.700	13.050	12.600	12.900	10.810	1,006,000
2024-11-29	12.650	12.750	12.600	12.700	10.642	248,000
2024-11-28	12.750	12.750	12.600	12.600	10.558	674,000
2024-11-27	12.850	12.850	12.700	12.750	10.684	627,000
2024-11-26	12.850	12.900	12.800	12.900	10.810	181,000
2024-11-25	13.000	13.000	12.850	12.850	10.768	421,000
2024-11-22	12.900	13.000	12.900	12.950	10.852	179,000
2024-11-21	12.900	12.950	12.800	12.850	10.768	237,000
2024-11-20	12.950	13.000	12.800	12.850	10.768	356,604
2024-11-19	12.950	13.000	12.850	12.950	10.852	350,000
2024-11-18	12.900	12.950	12.800	12.900	10.810	259,000
2024-11-15	12.900	13.050	12.850	12.950	10.852	308,000
2024-11-14	13.000	13.000	12.850	12.850	10.768	459,000
2024-11-13	12.950	13.050	12.900	12.950	10.852	316,000
2024-11-12	13.000	13.050	12.950	12.950	10.852	318,000
2024-11-11	13.050	13.150	13.000	13.050	10.936	436,000
2024-11-08	13.100	13.150	13.000	13.000	10.894	492,000
2024-11-07	12.950	13.100	12.850	13.050	10.936	543,000
2024-11-06	12.900	12.900	12.850	12.850	10.768	360,000
2024-11-05	12.950	12.950	12.850	12.850	10.768	266,000
2024-11-04	12.900	12.950	12.850	12.900	10.810	435,000
2024-11-01	12.750	12.850	12.700	12.850	10.768	371,000
2024-10-30	12.800	12.900	12.800	12.850	10.768	430,000
2024-10-29	12.950	12.950	12.700	12.750	10.684	1,076,000

← NewerPage 8 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.