Grandsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 25.000 | 25.000 | 24.800 | 24.850 | 24.850 | 10,451 |
| 2026-10-20 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 2,025 |
| 2026-10-19 | 25.300 | 25.300 | 25.150 | 25.150 | 25.150 | 5,005 |
| 2026-10-16 | 25.800 | 25.800 | 25.300 | 25.300 | 25.300 | 11,015 |
| 2026-10-15 | 25.350 | 25.350 | 24.900 | 25.000 | 25.000 | 27,000 |
| 2026-10-14 | 25.250 | 25.500 | 25.200 | 25.350 | 25.350 | 12,000 |
| 2026-10-13 | 25.200 | 25.300 | 25.200 | 25.300 | 25.300 | 4,000 |
| 2026-10-12 | 25.450 | 25.550 | 25.450 | 25.500 | 25.500 | 8,000 |
| 2026-10-08 | 25.450 | 25.500 | 25.400 | 25.500 | 25.500 | 5,000 |
| 2026-10-07 | 25.300 | 25.400 | 25.300 | 25.400 | 25.400 | 8,000 |
| 2026-10-06 | 25.600 | 25.600 | 25.550 | 25.600 | 25.600 | 14,010 |
| 2026-10-05 | 26.250 | 26.250 | 25.800 | 25.800 | 25.800 | 19,000 |
| 2026-10-02 | 26.200 | 26.400 | 26.150 | 26.250 | 26.250 | 8,010 |
| 2026-10-01 | 26.950 | 27.200 | 26.600 | 26.800 | 26.800 | 27,000 |
| 2026-09-30 | 26.900 | 26.950 | 26.600 | 26.950 | 26.950 | 16,000 |
| 2026-09-29 | 25.900 | 26.700 | 25.900 | 26.500 | 26.500 | 25,180 |
| 2026-09-24 | 25.500 | 26.200 | 25.500 | 26.000 | 26.000 | 20,190 |
| 2026-09-23 | 25.700 | 25.800 | 25.450 | 25.500 | 25.500 | 8,000 |
| 2026-09-22 | 25.600 | 26.250 | 25.200 | 25.650 | 25.650 | 45,000 |
| 2026-09-21 | 25.750 | 25.800 | 25.350 | 25.350 | 25.350 | 38,000 |
| 2026-09-18 | 25.100 | 25.750 | 25.100 | 25.750 | 25.750 | 35,000 |
| 2026-09-17 | 25.150 | 25.200 | 25.000 | 25.050 | 25.050 | 11,000 |
| 2026-09-16 | 25.450 | 25.450 | 24.850 | 25.100 | 25.100 | 8,000 |
| 2026-09-15 | 24.850 | 25.250 | 24.850 | 24.900 | 24.900 | 15,000 |
| 2026-09-14 | 25.450 | 25.450 | 24.800 | 25.100 | 25.100 | 18,000 |
| 2026-09-11 | 25.000 | 25.300 | 24.700 | 24.700 | 24.700 | 25,000 |
| 2026-09-10 | 24.300 | 25.450 | 24.250 | 25.000 | 25.000 | 35,000 |
| 2026-09-09 | 25.000 | 25.000 | 24.600 | 24.600 | 24.600 | 8,001 |
| 2026-09-08 | 24.500 | 24.900 | 24.100 | 24.900 | 24.900 | 21,000 |
| 2026-09-07 | 25.000 | 25.000 | 24.900 | 24.900 | 24.900 | 12,095 |
| 2026-09-04 | 24.700 | 24.900 | 24.600 | 24.750 | 24.750 | 15,010 |
| 2026-09-03 | 25.250 | 25.250 | 24.800 | 24.800 | 24.800 | 15,000 |
| 2026-09-02 | 25.300 | 25.350 | 24.800 | 25.300 | 25.300 | 19,000 |
| 2026-09-01 | 24.850 | 25.300 | 24.800 | 25.200 | 25.200 | 43,000 |
| 2026-08-31 | 24.550 | 24.600 | 24.450 | 24.600 | 24.600 | 8,000 |
| 2026-08-28 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 6,001 |
| 2026-08-27 | 24.600 | 24.600 | 24.500 | 24.500 | 24.500 | 6,000 |
| 2026-08-26 | 24.700 | 24.750 | 24.400 | 24.600 | 24.600 | 19,000 |
| 2026-08-25 | 24.600 | 25.050 | 24.450 | 24.450 | 24.450 | 17,040 |
| 2026-08-24 | 24.500 | 25.450 | 24.500 | 24.750 | 24.750 | 17,000 |
| 2026-08-21 | 24.500 | 24.500 | 24.450 | 24.500 | 24.500 | 16,000 |
| 2026-08-20 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 6,000 |
| 2026-08-19 | 24.450 | 24.450 | 24.200 | 24.200 | 24.200 | 13,000 |
| 2026-08-18 | 24.700 | 24.700 | 24.300 | 24.400 | 24.400 | 12,000 |
| 2026-08-17 | 24.500 | 25.000 | 24.400 | 24.600 | 24.600 | 36,000 |
| 2026-08-14 | 25.000 | 25.000 | 24.000 | 24.100 | 24.100 | 50,001 |
| 2026-08-13 | 25.150 | 25.200 | 24.800 | 25.000 | 25.000 | 22,000 |
| 2026-08-12 | 25.100 | 25.300 | 25.100 | 25.150 | 25.150 | 20,000 |
| 2026-08-11 | 25.750 | 25.750 | 25.000 | 25.100 | 25.100 | 9,000 |
| 2026-08-10 | 24.550 | 25.000 | 24.550 | 25.000 | 25.000 | 18,000 |
| 2026-08-07 | 25.000 | 25.000 | 24.400 | 24.700 | 24.700 | 3,000 |
| 2026-08-06 | 24.300 | 25.200 | 24.300 | 24.700 | 24.700 | 34,001 |
| 2026-08-05 | 24.550 | 24.550 | 24.250 | 24.300 | 24.300 | 22,000 |
| 2026-08-04 | 24.400 | 24.400 | 24.200 | 24.200 | 24.200 | 16,000 |
| 2026-08-03 | 24.800 | 24.800 | 24.200 | 24.400 | 24.400 | 18,001 |
| 2026-07-31 | 24.450 | 24.750 | 24.300 | 24.400 | 24.400 | 12,007 |
| 2026-07-30 | 24.200 | 24.250 | 24.000 | 24.000 | 24.000 | 7,000 |
| 2026-07-29 | 25.700 | 25.700 | 24.100 | 24.100 | 24.100 | 15,100 |
| 2026-07-28 | 24.550 | 25.300 | 24.400 | 25.300 | 25.300 | 18,000 |
| 2026-07-27 | 24.550 | 24.600 | 24.550 | 24.600 | 24.600 | 8,000 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 1.7500 TWD |
| 2025-05-22 | 1.5000 TWD |
| 2024-05-30 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.