Grandsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	46.900	47.400	44.050	45.000	42.562	66,221
2025-10-23	42.500	49.700	42.000	47.750	45.163	191,496
2025-10-22	41.900	43.450	41.050	41.800	39.535	44,080
2025-10-21	43.100	43.100	41.750	41.750	39.488	27,016
2025-10-20	43.000	43.450	41.650	43.450	41.096	19,634
2025-10-17	47.000	47.000	41.800	42.500	40.197	228,481
2025-10-16	47.100	47.950	47.000	47.600	45.021	27,474
2025-10-15	48.050	48.950	46.450	47.100	44.548	119,315
2025-10-14	50.900	50.900	48.600	48.600	45.967	99,960
2025-10-13	48.650	50.000	48.650	49.000	46.345	37,215
2025-10-09	50.900	51.200	49.000	50.500	47.764	24,180
2025-10-08	50.900	50.900	50.000	50.100	47.386	9,575
2025-10-07	50.700	51.200	49.000	50.500	47.764	85,893
2025-10-03	52.000	53.200	50.100	51.800	48.994	40,925
2025-10-02	52.900	55.600	52.800	53.400	50.507	104,573
2025-10-01	52.200	53.000	51.600	52.900	50.034	52,735
2025-09-30	52.200	52.900	51.800	52.200	49.372	37,929
2025-09-26	52.300	53.700	51.800	52.000	49.183	69,892
2025-09-25	54.100	54.400	52.500	53.000	50.129	67,903
2025-09-24	53.000	54.700	53.000	53.800	50.885	43,337
2025-09-23	52.500	54.600	52.300	54.500	51.547	98,637
2025-09-22	51.900	52.800	48.450	52.600	49.750	168,344
2025-09-19	51.700	52.700	50.500	52.700	49.845	55,574
2025-09-18	52.500	52.600	50.500	51.500	48.710	129,911
2025-09-17	54.000	54.500	52.000	52.500	49.656	85,111
2025-09-16	53.800	54.000	53.800	54.000	51.074	8,821
2025-09-15	55.800	55.800	52.400	53.600	50.696	56,448
2025-09-12	57.400	58.400	54.700	56.100	53.061	129,427
2025-09-11	60.200	61.500	53.800	57.300	54.196	289,919
2025-09-10	59.900	61.600	58.600	60.300	57.033	315,638
2025-09-09	59.600	59.900	57.100	59.900	56.655	67,765
2025-09-08	59.800	59.800	57.100	59.600	56.371	60,782
2025-09-05	62.400	62.500	58.100	58.100	54.952	361,135
2025-09-04	54.600	62.400	54.500	62.400	59.019	564,421
2025-09-03	54.500	54.700	53.800	54.500	51.547	52,994
2025-09-02	52.900	54.800	52.900	53.500	50.601	125,817
2025-09-01	53.300	53.800	52.100	53.800	50.885	87,574
2025-08-29	53.700	53.700	52.400	53.300	50.412	23,952
2025-08-28	53.600	53.800	52.200	53.300	50.412	35,443
2025-08-27	55.400	56.800	51.300	52.900	50.034	198,270
2025-08-26	55.700	55.700	54.100	55.400	52.399	148,348
2025-08-25	53.700	56.200	53.500	55.700	52.682	202,585
2025-08-22	54.900	54.900	54.900	54.900	51.926	0
2025-08-21	50.100	55.300	49.600	54.900	51.926	478,417
2025-08-20	50.100	50.200	48.950	50.100	47.386	8,680
2025-08-19	48.650	50.600	48.650	50.200	47.480	127,803
2025-08-18	49.300	49.500	48.000	48.650	46.014	78,841
2025-08-15	48.950	49.450	48.000	49.150	46.487	61,200
2025-08-14	49.900	49.900	48.350	48.950	46.298	83,068
2025-08-13	50.900	50.900	49.050	49.900	47.196	98,632
2025-08-12	49.650	51.500	49.100	50.400	47.669	124,064
2025-08-11	49.800	50.000	48.900	49.500	46.818	67,309
2025-08-08	50.000	50.000	48.300	49.800	47.102	58,606
2025-08-07	49.000	49.900	47.950	49.800	47.102	42,613
2025-08-06	48.450	48.950	47.750	47.850	45.258	22,145
2025-08-05	48.950	49.000	47.850	48.450	45.825	38,560
2025-08-04	48.950	48.950	48.200	48.350	45.730	21,171
2025-08-01	48.850	48.850	48.850	48.850	46.203	0
2025-07-31	50.100	50.300	48.350	48.850	46.203	117,037
2025-07-30	46.950	50.400	46.100	50.200	47.480	207,082

← NewerPage 5 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.