Grandsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	37.400	37.700	36.950	37.400	35.374	113,000
2026-01-19	37.450	37.900	36.750	37.400	35.374	235,000
2026-01-16	36.000	37.000	35.900	36.700	34.712	188,000
2026-01-15	37.050	37.300	35.000	36.050	34.097	341,558
2026-01-14	35.650	36.800	35.650	36.600	34.617	203,000
2026-01-13	35.600	36.200	35.350	35.600	33.671	116,000
2026-01-12	35.500	36.300	35.250	35.350	33.435	181,303
2026-01-09	35.800	35.900	35.000	35.500	33.577	178,025
2026-01-08	36.500	36.500	35.850	35.950	34.002	142,100
2026-01-07	37.200	37.200	36.200	36.300	34.333	250,050
2026-01-06	38.700	38.700	36.100	36.800	34.806	539,114
2026-01-05	40.000	41.400	38.400	39.000	36.887	1,164,000
2026-01-02	35.400	37.950	35.000	37.950	35.894	666,289
2025-12-31	34.550	34.800	34.250	34.500	32.631	173,040
2025-12-30	34.500	34.850	34.150	34.700	32.820	123,240
2025-12-29	35.200	35.200	34.700	34.700	32.820	82,060
2025-12-26	34.950	35.350	34.600	34.850	32.962	89,030
2025-12-24	35.200	35.200	34.300	34.800	32.915	121,260
2025-12-23	35.900	35.950	34.550	35.200	33.293	197,100
2025-12-22	34.900	36.300	34.650	35.800	33.860	267,000
2025-12-19	35.100	35.350	34.800	34.800	32.915	100,000
2025-12-18	35.000	35.700	35.000	35.050	33.151	125,082
2025-12-17	35.400	36.300	35.200	35.500	33.577	166,000
2025-12-16	36.600	36.950	35.400	35.500	33.577	286,282
2025-12-15	37.900	37.900	36.800	37.000	34.995	279,003
2025-12-12	37.600	38.850	36.600	38.000	35.941	881,000
2025-12-11	40.500	40.950	38.600	39.600	37.455	1,659,750
2025-12-10	44.900	48.600	44.500	46.000	43.508	232,174
2025-12-09	45.300	45.300	44.850	44.900	42.467	92,774
2025-12-08	45.350	46.150	44.350	45.550	43.082	86,775
2025-12-05	47.000	47.150	44.650	44.700	42.278	276,141
2025-12-04	47.650	49.050	47.050	47.300	44.737	191,936
2025-12-03	45.000	47.100	44.600	46.800	44.264	198,513
2025-12-02	45.200	45.350	43.950	44.600	42.184	130,542
2025-12-01	44.200	45.100	43.850	44.300	41.900	89,716
2025-11-28	44.500	45.000	43.400	44.600	42.184	142,163
2025-11-27	43.900	44.850	43.850	43.950	41.569	29,185
2025-11-26	43.900	44.150	43.500	43.850	41.474	103,901
2025-11-25	45.150	45.150	43.050	43.900	41.522	231,653
2025-11-24	43.950	45.200	43.000	45.200	42.751	14,330
2025-11-21	44.450	45.100	43.350	44.100	41.711	94,440
2025-11-20	44.350	45.150	43.750	44.450	42.042	60,053
2025-11-19	45.150	45.150	43.850	44.200	41.805	120,689
2025-11-18	45.250	45.250	43.850	44.950	42.515	14,140
2025-11-17	45.100	45.100	43.900	44.050	41.663	25,350
2025-11-14	42.950	45.000	42.200	43.850	41.474	74,778
2025-11-13	42.950	43.000	41.850	42.900	40.576	51,428
2025-11-12	44.650	44.700	42.000	42.900	40.576	61,125
2025-11-11	44.650	44.650	42.550	44.650	42.231	40,262
2025-11-10	44.450	44.450	43.650	43.950	41.569	44,000
2025-11-07	42.300	44.550	42.300	43.950	41.569	91,746
2025-11-06	42.150	42.700	41.750	42.700	40.387	26,460
2025-11-05	43.150	43.150	41.850	42.600	40.292	50,910
2025-11-04	42.500	43.150	41.300	43.150	40.812	23,410
2025-11-03	41.900	42.550	40.600	42.500	40.197	52,780
2025-10-31	42.600	42.600	40.650	41.150	38.921	77,050
2025-10-30	42.600	42.600	41.200	41.900	39.630	48,701
2025-10-29	44.750	45.450	41.000	42.550	40.245	147,989
2025-10-28	44.500	45.150	44.000	44.000	41.616	39,696
2025-10-27	46.900	47.400	44.050	45.000	42.562	66,221

← NewerPage 4 of 14 · 833 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.