Grandsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	46.100	47.500	45.200	46.950	44.406	48,511
2025-07-28	44.600	47.150	44.600	46.100	43.602	46,869
2025-07-25	45.650	45.850	42.850	43.350	41.001	149,493
2025-07-24	47.700	47.700	45.650	47.600	45.021	20,575
2025-07-23	47.400	48.300	46.200	46.200	43.697	85,841
2025-07-22	45.350	47.450	43.500	46.000	43.508	190,968
2025-07-21	44.000	45.450	43.550	45.350	42.893	113,522
2025-07-18	45.450	45.500	44.000	45.450	42.988	5,840
2025-07-17	45.500	45.500	44.000	45.450	42.988	16,474
2025-07-16	45.450	46.150	44.000	45.450	42.988	39,434
2025-07-15	45.500	45.500	44.150	45.450	42.988	17,258
2025-07-14	45.700	45.950	44.150	45.000	42.562	47,857
2025-07-11	45.900	46.150	45.250	45.700	43.224	66,452
2025-07-10	46.200	46.200	44.850	45.550	43.082	83,330
2025-07-09	44.050	46.150	44.050	45.900	43.413	165,829
2025-07-08	48.600	48.650	42.000	43.900	41.522	254,101
2025-07-07	51.200	51.200	47.850	48.600	45.967	172,648
2025-07-04	50.100	51.400	49.050	51.200	48.426	191,437
2025-07-03	48.300	51.100	46.150	49.350	46.676	308,419
2025-07-02	45.950	47.900	44.650	47.900	45.305	234,820
2025-07-01	46.350	46.750	44.650	45.150	42.704	114,395
2025-06-30	43.750	48.400	43.600	46.350	43.839	335,025
2025-06-27	41.300	43.600	39.700	42.500	40.197	198,459
2025-06-26	39.150	42.000	38.550	39.950	37.786	126,113
2025-06-25	38.250	39.150	37.200	39.150	37.029	58,120
2025-06-24	38.400	38.400	37.350	37.500	35.468	37,739
2025-06-23	37.350	37.800	36.900	37.800	35.752	80,430
2025-06-20	38.700	38.700	36.950	37.300	35.279	43,045
2025-06-19	38.000	38.750	37.350	37.900	35.847	94,504
2025-06-18	36.200	38.050	35.300	37.300	35.279	123,240
2025-06-17	35.350	36.050	35.000	35.900	33.955	70,368
2025-06-16	34.050	36.250	34.050	34.850	32.962	224,587
2025-06-13	33.850	33.900	33.550	33.750	31.921	62,900
2025-06-12	32.550	34.200	32.150	33.850	32.016	141,650
2025-06-11	32.650	32.650	31.900	32.050	30.314	84,150
2025-06-10	32.150	32.950	31.600	32.750	30.976	33,610
2025-06-09	31.300	32.850	31.300	32.800	31.023	95,481
2025-06-06	30.100	31.200	30.000	31.150	29.462	11,200
2025-06-05	29.900	30.450	29.900	30.450	28.800	14,000
2025-06-04	30.400	30.400	29.850	29.850	28.233	24,150
2025-06-03	29.750	30.100	29.650	30.100	28.469	12,853
2025-06-02	29.000	29.900	29.000	29.600	27.996	31,106
2025-05-29	29.900	29.900	28.950	29.450	27.854	17,034
2025-05-28	29.900	30.550	29.400	29.850	28.233	36,636
2025-05-27	29.750	30.350	29.600	29.950	28.327	22,940
2025-05-26	31.100	31.500	30.500	30.850	29.179	29,641
2025-05-23	31.000	31.550	30.550	31.550	29.841	17,822
2025-05-22	32.700	32.700	30.550	31.150	29.462	36,803
2025-05-21	32.600	33.600	32.600	33.500	30.266	14,245
2025-05-20	31.350	32.000	31.300	31.900	28.821	43,198
2025-05-19	31.600	31.800	31.350	31.500	28.459	44,600
2025-05-16	31.900	32.500	31.550	31.550	28.505	43,137
2025-05-15	31.700	31.700	30.950	31.000	28.008	56,504
2025-05-14	31.850	32.000	31.450	31.450	28.414	36,874
2025-05-13	32.600	33.100	31.800	32.650	29.498	32,622
2025-05-12	32.500	33.150	31.850	32.300	29.182	16,371
2025-05-09	31.550	32.650	31.550	32.600	29.453	7,243
2025-05-08	31.850	33.000	31.700	32.000	28.911	31,705
2025-05-07	30.900	31.950	30.800	31.950	28.866	15,769
2025-05-06	31.050	31.200	30.950	30.950	27.962	20,823

← NewerPage 6 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.