Grandsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	38.850	38.850	36.800	37.000	33.428	94,755
2024-07-31	39.000	39.150	39.000	39.150	35.371	9,300
2024-07-30	38.350	39.450	38.350	39.450	35.642	2,000
2024-07-29	39.450	39.450	38.050	38.200	34.513	10,764
2024-07-26	39.500	39.500	39.450	39.450	35.642	25
2024-07-23	39.450	39.450	39.150	39.200	35.416	1,197
2024-07-22	39.800	39.900	38.350	39.450	35.642	53,537
2024-07-19	40.900	40.900	39.750	39.750	35.913	18,387
2024-07-18	40.600	41.000	40.150	40.150	36.274	52,940
2024-07-17	40.950	41.950	40.200	41.000	37.042	43,910
2024-07-16	40.550	41.450	40.000	40.000	36.139	44,365
2024-07-15	39.550	41.650	39.550	40.200	36.320	159,218
2024-07-12	39.600	39.750	39.400	39.550	35.732	27,770
2024-07-11	39.900	39.950	39.250	39.750	35.913	25,552
2024-07-10	39.850	39.900	39.350	39.900	36.049	36,278
2024-07-09	39.200	39.900	39.050	39.450	35.642	37,819
2024-07-08	38.950	41.000	38.950	39.900	36.049	78,885
2024-07-05	39.050	39.050	39.000	39.000	35.235	779
2024-07-04	38.250	38.700	38.000	38.500	34.784	26,439
2024-07-03	38.700	38.700	37.350	37.800	34.151	15,504
2024-07-02	37.950	38.100	37.200	37.600	33.971	6,850
2024-07-01	38.000	38.000	37.100	37.400	33.790	3,860
2024-06-28	37.300	38.000	37.300	37.500	33.880	19,702
2024-06-27	37.400	37.400	37.000	37.200	33.609	9,981
2024-06-26	37.500	37.550	37.050	37.550	33.925	5,308
2024-06-25	37.500	37.500	37.100	37.100	33.519	1,709
2024-06-24	36.600	37.800	36.600	36.900	33.338	7,600
2024-06-21	37.550	37.750	37.150	37.450	33.835	43,232
2024-06-20	37.200	37.750	37.200	37.550	33.925	9,009
2024-06-19	37.000	37.700	36.750	36.750	33.203	13,600
2024-06-18	36.850	36.950	36.700	36.700	33.157	18,410
2024-06-17	37.200	37.700	37.200	37.700	34.061	6,100
2024-06-14	37.250	37.250	37.250	37.250	33.654	271
2024-06-13	37.350	37.450	36.650	37.400	33.790	9,085
2024-06-12	36.800	36.950	36.650	36.950	33.383	4,100
2024-06-11	36.800	37.550	36.800	37.550	33.925	2,034
2024-06-07	36.750	36.900	36.750	36.900	33.338	3,050
2024-06-06	37.000	37.150	36.100	37.150	33.564	43,100
2024-06-05	38.800	38.800	37.000	37.000	33.428	64,352
2024-06-04	38.350	38.350	38.350	38.350	34.648	309
2024-06-03	38.600	38.600	37.900	37.900	34.242	14,363
2024-05-31	37.350	38.650	37.350	38.650	34.919	10,156
2024-05-30	37.500	38.100	37.300	37.800	34.151	28,255
2024-05-29	37.500	38.800	37.400	37.400	32.886	22,571
2024-05-28	37.800	37.850	37.100	37.300	32.798	3,068
2024-05-27	38.650	38.650	37.700	37.900	33.326	59,166
2024-05-24	37.850	38.800	37.400	38.800	34.117	27,187
2024-05-23	37.050	38.600	37.050	38.450	33.810	28,384
2024-05-22	37.200	37.950	37.000	37.950	33.370	44,578
2024-05-21	37.400	37.600	37.250	37.400	32.886	28,350
2024-05-20	38.850	38.850	37.200	37.200	32.711	14,450
2024-05-17	38.550	38.550	37.300	38.500	33.854	36,582
2024-05-16	37.450	38.750	37.450	38.600	33.942	1,072
2024-05-15	38.900	38.900	38.500	38.750	34.073	6,382
2024-05-14	38.550	38.900	38.550	38.900	34.205	1,050
2024-05-13	38.750	39.000	38.400	38.500	33.854	8,311
2024-05-10	39.100	39.100	38.000	38.550	33.898	26,050
2024-05-09	39.000	39.500	38.500	39.100	34.381	50,047
2024-05-08	38.850	38.950	38.700	38.950	34.249	11,027
2024-05-07	38.600	38.800	38.250	38.300	33.678	11,289

← NewerPage 10 of 14 · 834 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.