Grandsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	36.850	37.150	36.850	37.150	32.667	440,028
2023-11-01	37.000	37.150	36.850	37.100	32.623	402,800
2023-10-31	37.350	37.350	36.600	36.600	32.183	1,060
2023-10-30	37.350	37.350	37.350	37.350	32.842	50
2023-10-27	37.350	37.350	37.350	37.350	32.842	50
2023-10-26	37.300	37.300	37.300	37.300	32.798	62
2023-10-25	36.650	37.700	36.650	37.300	32.798	3,051
2023-10-24	36.600	36.600	36.600	36.600	32.183	2,000
2023-10-23	36.800	37.150	36.800	37.050	32.579	5,050
2023-10-20	36.950	36.950	35.750	35.750	31.436	1,525
2023-10-19	37.200	37.200	36.100	37.100	32.623	2,126
2023-10-18	37.250	37.250	37.000	37.000	32.535	8,200
2023-10-17	38.750	38.750	37.950	38.100	33.502	5,228
2023-10-16	38.900	38.900	38.900	38.900	34.205	0
2023-10-13	38.000	38.900	37.850	38.900	34.205	15,032
2023-10-12	36.600	37.550	36.600	37.300	32.798	12,050
2023-10-11	36.600	36.800	35.400	36.600	32.183	21,165
2023-10-06	37.200	37.200	35.250	36.500	32.095	13,392
2023-10-05	36.600	37.150	36.600	36.950	32.491	13,265
2023-10-04	36.600	37.150	35.550	36.100	31.743	20,591
2023-10-03	37.750	37.750	37.750	37.750	33.194	35
2023-10-02	37.950	37.950	37.950	37.950	33.370	1
2023-09-28	37.050	37.950	37.050	37.950	33.370	6,030
2023-09-27	37.850	37.850	37.850	37.850	33.282	1,060
2023-09-26	37.850	38.000	37.650	37.850	33.282	14,268
2023-09-25	37.850	37.850	37.850	37.850	33.282	16
2023-09-22	37.600	37.600	37.600	37.600	33.062	31
2023-09-21	37.800	37.800	37.800	37.800	33.238	135
2023-09-20	37.650	37.800	37.650	37.800	33.238	3,033
2023-09-19	37.250	37.950	37.250	37.950	33.370	2,021
2023-09-18	37.650	37.950	37.550	37.950	33.370	13,403
2023-09-15	37.650	37.650	37.500	37.650	33.106	3,031
2023-09-14	37.600	37.600	37.450	37.600	33.062	14,051
2023-09-13	38.000	38.000	37.100	37.250	32.754	6,451
2023-09-12	38.650	38.650	36.900	37.700	33.150	54,944
2023-09-11	39.450	39.850	38.500	38.500	33.854	13,591
2023-09-08	39.850	39.850	39.850	39.850	35.041	0
2023-09-07	39.450	39.850	39.400	39.850	35.041	7,052
2023-09-06	39.850	39.900	38.950	39.700	34.909	16,358
2023-09-05	39.000	40.150	39.000	39.850	35.041	17,893
2023-09-04	40.500	40.500	39.750	40.300	35.436	6,880
2023-09-01	39.550	40.000	39.400	39.900	35.085	10,030
2023-08-31	39.550	40.000	39.500	39.550	34.777	2,136
2023-08-30	40.650	40.650	39.750	40.150	35.304	6,605
2023-08-29	39.650	41.100	39.500	40.000	35.173	34,101
2023-08-28	40.150	40.150	39.300	39.750	34.953	12,670
2023-08-25	39.350	40.150	39.200	40.150	35.304	15,253
2023-08-24	40.000	40.150	39.350	40.000	35.173	15,370
2023-08-23	39.450	39.500	39.150	39.500	34.733	20,535
2023-08-22	39.650	39.650	39.000	39.400	34.645	12,210
2023-08-21	40.200	40.200	38.850	39.450	34.689	31,640
2023-08-18	40.450	40.500	40.050	40.200	35.348	36,967
2023-08-17	39.950	40.500	39.800	40.450	35.568	10,527
2023-08-16	40.100	40.100	38.550	38.850	34.161	10,515
2023-08-15	38.550	40.150	38.500	40.150	35.304	37
2023-08-14	40.000	40.000	40.000	40.000	35.173	124
2023-08-11	40.100	40.100	38.900	39.500	34.733	9,005
2023-08-10	40.500	40.500	38.800	40.000	35.173	46,615
2023-08-09	40.500	40.700	40.500	40.500	35.612	3,151
2023-08-08	41.150	41.600	40.850	41.000	36.052	8,100

← NewerPage 13 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.