Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.050	13.050	12.900	12.950	10.852	606,000
2024-10-25	13.050	13.150	13.000	13.050	10.936	479,000
2024-10-24	13.150	13.200	13.050	13.050	10.936	555,000
2024-10-23	13.300	13.350	13.100	13.200	11.061	733,000
2024-10-22	13.350	13.400	13.300	13.350	11.187	458,000
2024-10-21	13.100	13.450	13.100	13.300	11.145	1,762,000
2024-10-18	13.050	13.250	13.050	13.150	11.019	805,000
2024-10-17	13.000	13.100	13.000	13.050	10.936	377,000
2024-10-16	13.100	13.100	13.000	13.050	10.936	222,000
2024-10-15	13.050	13.150	13.050	13.050	10.936	520,000
2024-10-14	12.950	13.000	12.900	13.000	10.894	345,000
2024-10-11	12.950	13.000	12.850	12.850	10.768	581,000
2024-10-09	13.000	13.000	12.800	12.850	10.768	505,000
2024-10-08	13.100	13.100	12.800	12.900	10.810	1,002,000
2024-10-07	13.100	13.100	13.000	13.100	10.977	563,000
2024-10-04	13.200	13.200	13.000	13.000	10.894	735,000
2024-10-01	13.150	13.200	13.100	13.150	11.019	277,000
2024-09-30	13.200	13.200	13.100	13.150	11.019	471,000
2024-09-27	13.150	13.200	13.100	13.200	11.061	804,000
2024-09-26	13.000	13.200	13.000	13.100	10.977	580,000
2024-09-25	13.050	13.100	13.000	13.000	10.894	833,000
2024-09-24	13.050	13.100	12.900	12.950	10.852	1,033,000
2024-09-23	13.150	13.150	13.000	13.000	10.894	605,000
2024-09-20	13.150	13.200	13.000	13.050	10.936	407,000
2024-09-19	13.100	13.100	12.950	13.050	10.936	401,000
2024-09-18	13.150	13.150	13.000	13.000	10.894	412,000
2024-09-16	13.050	13.200	13.000	13.150	11.019	884,000
2024-09-13	12.950	13.050	12.900	13.050	10.936	479,000
2024-09-12	12.950	13.000	12.850	12.950	10.852	509,000
2024-09-11	12.850	12.950	12.800	12.800	10.726	947,000
2024-09-10	13.050	13.200	12.850	12.850	10.768	1,082,000
2024-09-09	13.200	13.200	12.950	13.050	10.936	521,000
2024-09-06	13.250	13.250	13.000	13.200	11.061	279,000
2024-09-05	13.200	13.300	13.100	13.100	10.977	315,000
2024-09-04	13.200	13.300	12.850	13.050	10.936	1,384,000
2024-09-03	13.550	13.600	13.350	13.400	11.229	469,000
2024-09-02	13.700	13.700	13.500	13.500	11.313	595,000
2024-08-30	13.600	13.650	13.500	13.550	11.355	447,000
2024-08-29	13.500	13.600	13.500	13.600	11.396	438,000
2024-08-28	13.550	13.650	13.550	13.600	11.396	333,000
2024-08-27	13.600	13.650	13.500	13.600	11.396	492,000
2024-08-26	13.550	13.650	13.500	13.600	11.396	470,000
2024-08-23	13.350	13.500	13.350	13.500	11.313	376,000
2024-08-22	13.400	13.550	13.400	13.450	11.271	646,000
2024-08-21	13.500	13.550	13.350	13.400	11.229	806,000
2024-08-20	13.550	13.650	13.400	13.450	11.271	659,000
2024-08-19	13.450	13.500	13.250	13.450	11.271	894,000
2024-08-16	12.950	13.400	12.950	13.350	11.187	1,249,000
2024-08-15	13.050	13.100	12.900	12.950	10.852	782,000
2024-08-14	13.100	13.100	12.950	13.000	10.894	1,006,000
2024-08-13	12.850	13.000	12.850	12.950	10.852	564,000
2024-08-12	13.100	13.100	12.800	12.850	10.768	1,907,000
2024-08-09	13.200	13.350	13.100	13.150	11.019	1,030,000
2024-08-08	13.000	13.200	12.800	13.000	10.894	1,102,000
2024-08-07	12.750	13.200	12.750	13.150	11.019	1,358,000
2024-08-06	12.500	12.900	12.050	12.750	10.684	2,197,000
2024-08-05	13.400	13.400	12.350	12.400	10.391	4,390,000
2024-08-02	13.850	13.900	13.550	13.600	11.396	2,005,000
2024-08-01	13.900	14.100	13.850	14.050	11.774	1,093,000
2024-07-31	13.650	13.900	13.600	13.900	11.648	775,000

← NewerPage 9 of 21 · 1,216 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.