Grandsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.050	25.050	24.500	24.500	24.500	20,000
2026-07-22	25.200	25.450	25.000	25.000	25.000	20,300
2026-07-21	25.300	25.300	25.200	25.200	25.200	10,000
2026-07-20	24.750	25.150	24.600	25.150	25.150	28,000
2026-07-17	25.800	25.800	24.600	24.600	24.600	51,001
2026-07-16	26.000	26.000	25.700	25.800	25.800	8,000
2026-07-15	26.000	26.200	25.950	26.000	26.000	23,053
2026-07-14	26.350	26.350	25.900	26.000	26.000	28,000
2026-07-13	26.700	26.750	26.500	26.500	26.500	15,000
2026-07-10	26.900	26.900	26.900	26.900	26.900	0
2026-07-09	26.950	26.950	26.900	26.900	26.900	4,000
2026-07-08	26.600	27.450	26.500	27.150	27.150	12,034
2026-07-07	27.400	27.400	26.750	26.800	26.800	42,000
2026-07-06	27.550	27.550	27.350	27.400	27.400	34,000
2026-07-03	27.850	27.850	27.300	27.400	27.400	40,000
2026-07-02	27.600	27.600	27.300	27.300	27.300	10,009
2026-07-01	27.850	27.850	27.200	27.200	27.200	27,000
2026-06-30	27.200	27.350	27.200	27.350	27.350	16,229
2026-06-29	27.300	27.350	27.150	27.200	27.200	16,000
2026-06-26	27.350	27.350	27.300	27.300	27.300	11,020
2026-06-25	27.850	28.000	27.650	28.000	28.000	27,000
2026-06-24	27.350	27.850	27.350	27.850	27.850	6,000
2026-06-23	27.800	28.100	27.300	27.850	27.850	11,000
2026-06-22	27.800	28.100	27.800	28.100	28.100	34,000
2026-06-18	28.000	28.050	27.800	28.000	28.000	33,000
2026-06-17	28.000	28.000	28.000	28.000	28.000	12,000
2026-06-16	28.200	28.200	28.000	28.000	28.000	19,033
2026-06-15	28.800	28.950	28.650	28.700	28.700	27,000
2026-06-12	29.050	29.050	28.500	28.550	28.550	39,000
2026-06-11	29.400	29.400	28.600	28.900	28.900	11,000
2026-06-10	29.000	29.000	28.200	29.000	29.000	36,000
2026-06-09	28.400	29.050	28.400	29.000	29.000	13,000
2026-06-08	27.750	29.000	27.750	28.700	28.700	36,000
2026-06-05	29.150	30.300	28.900	30.000	30.000	139,315
2026-06-04	29.100	29.150	28.850	29.150	29.150	45,000
2026-06-03	28.650	29.000	28.600	29.000	29.000	57,000
2026-06-02	29.050	29.150	28.300	28.550	28.550	68,000
2026-06-01	28.000	29.100	28.000	29.000	29.000	96,000
2026-05-29	28.950	28.950	27.800	28.000	28.000	51,000
2026-05-28	28.000	28.000	27.050	27.350	27.350	35,001
2026-05-27	27.600	28.100	27.500	27.550	27.550	39,000
2026-05-26	28.050	28.050	27.550	27.550	27.550	9,000
2026-05-25	29.000	29.000	28.200	28.300	28.300	41,000
2026-05-22	28.200	28.800	28.000	28.800	28.800	64,000
2026-05-21	28.600	28.600	27.450	28.000	28.000	45,000
2026-05-20	27.500	27.500	26.450	26.900	26.900	25,000
2026-05-19	26.500	26.500	26.400	26.400	26.400	22,000
2026-05-18	26.500	26.550	26.300	26.500	26.500	33,000
2026-05-15	27.150	27.150	26.750	26.750	26.750	33,000
2026-05-14	27.350	27.350	27.050	27.150	27.150	88,000
2026-05-13	27.650	27.650	27.550	27.650	27.650	26,000
2026-05-12	28.250	28.250	27.600	28.000	28.000	85,000
2026-05-11	28.750	28.750	28.300	28.400	28.400	81,001
2026-05-08	28.900	28.900	28.600	28.750	28.750	85,207
2026-05-07	29.100	29.200	28.650	28.900	28.900	146,000
2026-05-06	29.600	29.650	29.050	29.100	29.100	100,010
2026-05-05	29.300	29.450	29.250	29.450	29.450	53,000
2026-05-04	29.300	29.400	29.100	29.350	29.350	54,000
2026-04-30	29.450	29.900	29.450	29.900	29.900	47,000
2026-04-29	29.300	29.700	29.250	29.450	29.450	71,000

← NewerPage 2 of 3 · 126 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.