Grandsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	41.000	41.150	40.850	41.150	36.184	16,363
2023-08-04	41.000	41.650	41.000	41.600	36.579	24,123
2023-08-02	42.350	42.350	39.800	40.350	35.480	92,476
2023-08-01	44.250	44.250	42.000	42.800	37.635	39,473
2023-07-31	44.000	45.600	43.800	44.100	38.778	81,906
2023-07-28	42.050	44.000	42.050	44.000	38.690	3,380
2023-07-27	44.400	44.400	43.200	43.300	38.074	12,091
2023-07-26	45.650	45.650	43.950	44.100	38.778	21,383
2023-07-25	45.050	46.300	44.900	45.250	39.789	44,401
2023-07-24	44.650	46.150	44.050	45.600	40.097	52,102
2023-07-21	43.950	44.200	43.150	43.150	37.942	28,063
2023-07-20	43.150	43.900	42.600	42.750	37.591	43,902
2023-07-19	42.500	43.050	41.800	42.600	37.459	92,031
2023-07-18	43.900	44.000	43.000	43.000	37.811	12,400
2023-07-17	45.500	45.500	42.600	43.900	38.602	30,018
2023-07-14	46.050	48.100	45.350	46.150	40.580	59,664
2023-07-13	43.850	46.000	43.850	44.800	39.393	43,753
2023-07-12	45.100	45.500	42.600	42.850	37.679	100,762
2023-07-11	45.550	47.100	45.550	46.350	40.756	27,327
2023-07-10	48.650	49.000	45.000	47.000	41.328	84,653
2023-07-07	50.300	51.300	49.000	49.000	43.086	35,604
2023-07-06	50.500	52.500	50.300	51.000	44.845	15,314
2023-07-05	51.100	52.700	50.500	52.700	46.340	21,465
2023-07-04	52.200	52.200	50.800	51.000	44.845	9,840
2023-07-03	52.400	52.700	50.500	51.000	44.845	35,478
2023-06-30	51.400	52.600	50.800	52.500	46.164	32,721
2023-06-29	52.300	53.000	52.300	52.500	46.164	7,380
2023-06-28	52.400	53.500	52.400	53.300	46.867	17,830
2023-06-27	53.100	54.800	52.400	53.400	46.955	23,785
2023-06-26	57.400	57.500	53.000	53.100	46.692	55,509
2023-06-21	56.700	59.900	54.800	56.000	49.242	177,977
2023-06-20	50.900	58.200	50.000	57.200	50.297	993,803
2023-06-19	52.000	52.000	50.000	50.700	44.581	44,100
2023-06-16	53.700	53.700	52.100	53.000	46.604	12,156
2023-06-15	53.700	54.000	52.000	52.400	46.076	40,591
2023-06-14	54.600	57.500	53.300	54.000	47.483	134,742
2023-06-13	49.450	54.600	49.450	54.600	48.011	148,404
2023-06-12	53.200	53.200	49.500	49.800	43.790	68,730
2023-06-09	54.200	54.200	52.800	53.400	46.955	116,716
2023-06-08	56.000	56.000	53.700	53.900	47.395	63,486
2023-06-07	55.700	55.900	54.800	55.700	48.978	26,026
2023-06-06	56.000	56.200	54.800	55.200	48.538	43,582
2023-06-05	55.700	59.000	55.100	56.400	49.593	126,737
2023-06-02	57.900	58.000	54.900	56.700	49.857	160,553
2023-06-01	60.200	60.500	57.000	57.200	50.297	136,625
2023-05-31	61.000	61.900	59.500	59.500	52.319	191,588
2023-05-30	61.400	63.200	60.000	62.000	54.517	157,280
2023-05-29	61.100	63.200	59.200	60.900	53.550	186,928
2023-05-26	65.200	65.900	58.600	62.800	55.221	262,746
2023-05-25	63.200	67.400	63.000	66.000	58.035	343,056
2023-05-24	69.600	69.600	62.000	63.100	55.485	285,972
2023-05-23	70.300	76.000	64.100	69.300	60.936	700,099
2023-05-22	57.800	69.500	56.100	69.500	61.112	473,930
2023-05-19	33.500	59.500	33.500	57.500	50.561	460,428

← NewerPage 14 of 14 · 834 trading days

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.