Grandsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	37.350	41.600	37.000	37.150	32.667	466,523
2024-01-25	37.300	38.200	36.850	37.950	33.370	239,630
2024-01-24	37.200	37.600	37.000	37.200	32.711	115,366
2024-01-23	37.250	37.350	37.000	37.200	32.711	128,779
2024-01-22	37.600	37.600	37.000	37.200	32.711	142,224
2024-01-19	37.950	37.950	36.850	37.550	33.018	107,787
2024-01-18	38.100	38.150	37.250	37.300	32.798	262,133
2024-01-17	36.200	40.050	36.200	37.950	33.370	489,875
2024-01-16	37.050	38.100	35.750	36.200	31.831	69,157
2024-01-15	35.500	35.500	35.500	35.500	31.216	0
2024-01-12	35.350	35.500	35.350	35.500	31.216	5,000
2024-01-11	36.950	36.950	35.450	36.200	31.831	6,233
2024-01-10	37.000	37.000	35.500	36.950	32.491	162
2024-01-09	35.600	37.000	35.600	37.000	32.535	1,226
2024-01-08	37.050	37.100	35.450	36.000	31.655	12,564
2024-01-05	36.800	37.050	36.000	36.900	32.447	6,865
2024-01-04	36.950	36.950	36.950	36.950	32.491	18
2024-01-03	36.950	36.950	36.950	36.950	32.491	136
2024-01-02	35.400	36.950	35.400	36.950	32.491	2,957
2023-12-29	36.050	36.050	36.000	36.000	31.655	1,609
2023-12-28	35.550	36.100	35.400	36.050	31.699	14,858
2023-12-27	37.150	37.150	35.950	36.400	32.007	10,860
2023-12-26	37.100	37.100	36.450	36.450	32.051	3,001
2023-12-25	36.800	37.100	36.800	37.100	32.623	1,193
2023-12-22	36.800	36.800	36.000	36.800	32.359	8,565
2023-12-21	36.650	36.800	36.600	36.600	32.183	6,100
2023-12-20	36.650	36.650	36.650	36.650	32.227	500
2023-12-19	37.300	37.450	37.300	37.300	32.798	15,000
2023-12-18	36.900	36.900	36.550	36.700	32.271	7,250
2023-12-15	37.200	37.400	36.700	36.900	32.447	13,265
2023-12-14	37.350	37.350	37.050	37.200	32.711	6,200
2023-12-13	37.350	37.350	37.350	37.350	32.842	1,600
2023-12-12	37.300	37.500	37.050	37.050	32.579	17,700
2023-12-11	37.350	38.000	36.900	37.950	33.370	4,261
2023-12-08	37.450	37.650	36.950	37.350	32.842	19,290
2023-12-07	37.950	38.150	37.050	37.300	32.798	60,463
2023-12-06	36.850	37.850	36.500	37.400	32.886	41,856
2023-12-05	35.750	36.850	35.750	36.050	31.699	15,400
2023-12-04	36.900	36.900	36.900	36.900	32.447	1,000
2023-12-01	36.950	36.950	35.500	35.550	31.260	4,601
2023-11-30	36.500	36.500	35.250	36.500	32.095	5,091
2023-11-29	36.350	36.500	35.600	36.500	32.095	22,331
2023-11-28	36.150	37.250	35.700	35.700	31.392	14,091
2023-11-27	37.150	37.150	35.700	37.150	32.667	75
2023-11-24	37.150	37.150	37.000	37.000	32.535	7,021
2023-11-23	35.950	37.150	35.350	37.150	32.667	8,684
2023-11-22	37.100	37.100	35.350	35.350	31.084	12,291
2023-11-21	35.350	37.100	35.350	37.100	32.623	8,011
2023-11-20	36.400	36.400	36.400	36.400	32.007	100
2023-11-17	36.400	36.400	36.400	36.400	32.007	50
2023-11-16	36.400	36.400	36.400	36.400	32.007	173
2023-11-15	37.050	37.050	37.050	37.050	32.579	66
2023-11-14	37.050	37.150	35.450	37.100	32.623	15,052
2023-11-13	37.050	37.050	37.050	37.050	32.579	25
2023-11-10	37.000	37.050	37.000	37.050	32.579	51
2023-11-09	36.350	36.600	36.350	36.500	32.095	4,000
2023-11-08	35.350	36.800	35.350	36.800	32.359	6,563
2023-11-07	36.850	37.000	35.700	37.000	32.535	33,103
2023-11-06	37.300	37.450	36.850	37.450	32.930	3,015
2023-11-03	37.000	37.000	36.700	37.000	32.535	249,038

← NewerPage 12 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.