Grandsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 38.350 | 38.950 | 37.900 | 38.650 | 33.986 | 21,462 |
| 2024-05-03 | 37.750 | 38.650 | 37.550 | 38.000 | 33.414 | 5,531 |
| 2024-05-02 | 37.900 | 38.100 | 37.800 | 37.800 | 33.238 | 6,113 |
| 2024-04-30 | 37.900 | 38.900 | 37.900 | 38.800 | 34.117 | 2,151 |
| 2024-04-29 | 37.650 | 38.500 | 37.650 | 38.300 | 33.678 | 9,350 |
| 2024-04-26 | 38.350 | 38.400 | 37.950 | 38.400 | 33.766 | 3,279 |
| 2024-04-25 | 38.350 | 38.350 | 36.550 | 36.550 | 32.139 | 248 |
| 2024-04-24 | 38.100 | 38.400 | 37.950 | 38.350 | 33.722 | 5,430 |
| 2024-04-23 | 38.100 | 38.150 | 35.800 | 38.100 | 33.502 | 26,230 |
| 2024-04-22 | 38.300 | 39.100 | 38.100 | 38.100 | 33.502 | 2,230 |
| 2024-04-19 | 39.050 | 39.700 | 38.150 | 39.100 | 34.381 | 9,421 |
| 2024-04-18 | 39.400 | 39.900 | 39.400 | 39.900 | 35.085 | 2,335 |
| 2024-04-17 | 39.400 | 40.850 | 39.350 | 39.350 | 34.601 | 15,389 |
| 2024-04-16 | 39.300 | 39.900 | 38.300 | 38.300 | 33.678 | 21,840 |
| 2024-04-15 | 40.000 | 40.800 | 39.200 | 40.350 | 35.480 | 23,701 |
| 2024-04-12 | 41.950 | 41.950 | 39.950 | 39.950 | 35.129 | 6,000 |
| 2024-04-11 | 39.350 | 41.950 | 39.350 | 41.950 | 36.887 | 42,501 |
| 2024-04-10 | 40.500 | 40.500 | 39.350 | 40.450 | 35.568 | 6,310 |
| 2024-04-09 | 39.250 | 40.900 | 39.250 | 40.000 | 35.173 | 22,794 |
| 2024-04-08 | 40.600 | 40.600 | 39.350 | 39.350 | 34.601 | 10,701 |
| 2024-04-03 | 40.850 | 40.850 | 39.800 | 40.650 | 35.744 | 32,777 |
| 2024-04-02 | 40.000 | 40.950 | 39.850 | 40.700 | 35.788 | 36,662 |
| 2024-04-01 | 41.000 | 41.150 | 40.000 | 40.300 | 35.436 | 28,582 |
| 2024-03-29 | 41.000 | 41.500 | 40.350 | 41.200 | 36.228 | 43,669 |
| 2024-03-28 | 41.900 | 42.100 | 40.900 | 42.000 | 36.931 | 10,633 |
| 2024-03-27 | 41.250 | 42.000 | 40.850 | 41.100 | 36.140 | 65,130 |
| 2024-03-26 | 42.000 | 42.000 | 42.000 | 42.000 | 36.931 | 0 |
| 2024-03-25 | 42.000 | 42.000 | 42.000 | 42.000 | 36.931 | 0 |
| 2024-03-22 | 44.650 | 44.800 | 40.850 | 42.000 | 36.931 | 232,441 |
| 2024-03-21 | 45.800 | 45.800 | 44.000 | 45.150 | 39.701 | 8,268 |
| 2024-03-20 | 43.950 | 46.350 | 43.950 | 45.250 | 39.789 | 37,635 |
| 2024-03-19 | 44.500 | 44.500 | 43.550 | 44.100 | 38.778 | 14,378 |
| 2024-03-18 | 45.150 | 45.300 | 43.500 | 45.150 | 39.701 | 62,123 |
| 2024-03-15 | 47.850 | 47.850 | 42.800 | 45.150 | 39.701 | 143,473 |
| 2024-03-14 | 44.350 | 51.700 | 43.000 | 47.950 | 42.163 | 453,995 |
| 2024-03-13 | 42.600 | 44.700 | 42.450 | 44.650 | 39.261 | 148,967 |
| 2024-03-12 | 42.400 | 42.750 | 41.550 | 41.600 | 36.579 | 28,987 |
| 2024-03-11 | 41.400 | 41.700 | 41.300 | 41.600 | 36.579 | 116,914 |
| 2024-03-08 | 41.400 | 42.750 | 40.800 | 42.050 | 36.975 | 16,201 |
| 2024-03-07 | 41.400 | 42.650 | 41.350 | 42.550 | 37.415 | 153,256 |
| 2024-03-06 | 42.100 | 43.350 | 41.950 | 42.700 | 37.547 | 55,611 |
| 2024-03-05 | 43.650 | 44.000 | 42.050 | 43.200 | 37.986 | 47,129 |
| 2024-03-04 | 43.600 | 43.600 | 42.500 | 43.000 | 37.811 | 120,959 |
| 2024-03-01 | 44.100 | 44.100 | 42.150 | 43.100 | 37.898 | 112,677 |
| 2024-02-29 | 42.000 | 43.100 | 41.350 | 41.550 | 36.536 | 65,733 |
| 2024-02-27 | 41.350 | 42.150 | 41.000 | 41.650 | 36.623 | 105,181 |
| 2024-02-26 | 42.850 | 43.150 | 41.350 | 42.750 | 37.591 | 120,398 |
| 2024-02-23 | 46.150 | 47.150 | 41.850 | 42.550 | 37.415 | 353,724 |
| 2024-02-22 | 39.550 | 45.450 | 39.000 | 44.500 | 39.129 | 586,434 |
| 2024-02-21 | 38.000 | 39.750 | 38.000 | 38.600 | 33.942 | 155,764 |
| 2024-02-20 | 37.750 | 38.650 | 37.250 | 37.600 | 33.062 | 109,621 |
| 2024-02-19 | 37.700 | 38.550 | 37.150 | 37.250 | 32.754 | 152,114 |
| 2024-02-16 | 37.500 | 38.000 | 37.200 | 37.800 | 33.238 | 90,407 |
| 2024-02-15 | 37.400 | 37.650 | 37.300 | 37.550 | 33.018 | 57,603 |
| 2024-02-05 | 37.500 | 37.850 | 37.050 | 37.850 | 33.282 | 101,979 |
| 2024-02-02 | 38.050 | 38.150 | 37.250 | 37.950 | 33.370 | 99,329 |
| 2024-02-01 | 37.650 | 38.000 | 37.150 | 37.350 | 32.842 | 15,886 |
| 2024-01-31 | 37.650 | 37.650 | 37.150 | 37.150 | 32.667 | 14,415 |
| 2024-01-30 | 37.800 | 37.850 | 37.250 | 37.500 | 32.974 | 131,244 |
| 2024-01-29 | 38.500 | 38.500 | 37.200 | 37.800 | 33.238 | 125,601 |
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.