Grandsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	29.300	29.700	29.250	29.450	29.450	71,000
2026-04-28	29.200	30.000	29.200	29.300	29.300	51,000
2026-04-27	29.800	29.800	29.000	29.350	29.350	84,000
2026-04-24	29.300	29.650	29.300	29.500	29.500	39,000
2026-04-23	30.250	30.250	29.150	29.550	29.550	105,000
2026-04-22	30.250	30.300	30.000	30.000	30.000	95,000
2026-04-21	29.800	30.400	29.800	30.250	30.250	70,000
2026-04-20	29.400	29.750	29.300	29.300	29.300	71,012
2026-04-17	29.300	29.850	29.300	29.400	29.400	42,000
2026-04-16	29.400	29.600	29.050	29.300	29.300	122,000
2026-04-15	29.600	29.600	28.750	29.000	29.000	242,007
2026-04-14	29.750	29.850	29.500	29.750	29.750	71,004
2026-04-13	29.550	29.800	29.550	29.700	29.700	74,002
2026-04-10	29.600	30.000	29.600	29.900	29.900	44,000
2026-04-09	30.000	30.000	29.550	29.600	29.600	28,000
2026-04-08	29.350	30.350	29.350	30.050	30.050	120,000
2026-04-07	30.000	30.050	29.050	29.350	29.350	103,000
2026-04-02	29.650	31.000	29.650	30.000	30.000	195,000
2026-04-01	29.000	29.000	28.550	28.700	28.700	49,000
2026-03-31	29.300	29.400	28.300	28.300	28.300	94,000
2026-03-30	29.400	29.750	29.300	29.300	29.300	29,000
2026-03-27	29.550	30.450	29.150	29.900	29.900	71,000
2026-03-26	29.150	29.650	29.150	29.550	29.550	49,000
2026-03-25	29.600	29.600	29.300	29.450	29.450	36,000
2026-03-24	29.350	30.200	29.000	29.400	29.400	75,020
2026-03-23	29.900	29.950	29.100	29.200	29.200	125,000
2026-03-20	30.500	30.850	30.050	30.300	30.300	157,010
2026-03-19	33.400	33.400	31.600	32.300	30.550	140,010
2026-03-18	32.500	32.850	32.500	32.600	30.834	103,000
2026-03-17	33.150	33.150	32.600	32.800	31.023	86,000
2026-03-16	32.400	33.300	31.950	33.000	31.212	112,030
2026-03-13	31.100	32.350	31.000	32.350	30.597	131,000
2026-03-12	31.100	31.750	31.100	31.450	29.746	60,000
2026-03-11	31.100	31.200	30.900	31.100	29.415	104,012
2026-03-10	30.350	30.950	30.350	30.650	28.989	41,000
2026-03-09	31.100	31.100	29.850	30.300	28.658	107,581
2026-03-06	31.050	31.300	30.900	31.300	29.604	73,000
2026-03-05	31.400	31.550	31.100	31.250	29.557	88,007
2026-03-04	31.100	31.200	30.600	30.800	29.131	275,002
2026-03-03	33.600	33.600	32.250	32.250	30.503	198,004
2026-03-02	34.000	34.050	33.550	33.600	31.780	127,001
2026-02-26	33.500	34.650	33.400	34.600	32.725	142,000
2026-02-25	34.900	34.900	33.450	33.450	31.638	233,000
2026-02-24	34.000	34.500	33.800	34.100	32.253	108,031
2026-02-23	34.000	34.450	33.950	34.150	32.300	30,467
2026-02-11	34.000	34.050	33.850	33.900	32.063	43,075
2026-02-10	34.200	34.250	33.800	34.050	32.205	73,120
2026-02-09	35.500	35.500	34.150	34.200	32.347	124,072
2026-02-06	35.500	35.500	34.350	35.500	33.577	107,000
2026-02-05	35.450	36.000	35.200	35.500	33.577	52,000
2026-02-04	34.000	35.650	34.000	35.500	33.577	101,000
2026-02-03	34.800	35.650	34.250	34.300	32.442	137,275
2026-02-02	34.300	34.800	34.000	34.800	32.915	123,037
2026-01-30	35.300	36.450	34.700	34.900	33.009	159,030
2026-01-29	37.200	37.200	35.750	35.850	33.908	172,000
2026-01-28	37.400	37.550	37.050	37.200	35.185	124,000
2026-01-27	37.700	38.000	37.250	37.400	35.374	188,460
2026-01-26	36.900	37.600	36.900	37.400	35.374	137,000
2026-01-23	36.900	37.050	36.750	36.800	34.806	68,000
2026-01-22	37.500	37.600	36.600	36.900	34.901	128,000

← NewerPage 3 of 5 · 245 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.