Grandsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	31.050	31.950	31.000	31.950	28.866	24,133
2025-05-02	31.450	32.500	31.100	32.050	28.956	24,927
2025-04-30	31.500	31.500	31.000	31.150	28.143	32,682
2025-04-29	31.100	31.400	30.900	31.200	28.188	26,278
2025-04-28	32.000	32.050	31.000	31.700	28.640	41,387
2025-04-25	32.200	32.300	31.300	31.900	28.821	56,776
2025-04-24	32.200	32.200	32.200	32.200	29.092	100
2025-04-23	32.000	32.100	31.050	31.900	28.821	9,761
2025-04-22	31.000	31.000	31.000	31.000	28.008	2,000
2025-04-21	31.900	31.900	31.900	31.900	28.821	5,101
2025-04-18	32.550	32.550	32.000	32.000	28.911	26,400
2025-04-17	32.900	32.900	32.100	32.500	29.363	23,274
2025-04-16	33.400	33.400	32.500	33.250	30.040	19,200
2025-04-15	33.000	33.650	32.500	32.800	29.634	31,501
2025-04-14	31.100	32.700	31.100	32.700	29.544	3,083
2025-04-11	33.300	33.500	30.950	31.050	28.053	18,480
2025-04-10	30.800	34.850	30.800	34.500	31.170	46,100
2025-04-09	31.100	31.100	29.150	29.900	27.014	60,740
2025-04-08	32.550	32.550	30.000	30.000	27.104	62,402
2025-04-07	37.650	37.650	31.850	33.300	30.086	104,925
2025-04-02	38.750	40.150	37.450	39.850	36.003	82,682
2025-04-01	37.300	38.750	37.300	38.750	35.010	180
2025-03-31	38.750	38.750	37.050	37.050	33.474	16,003
2025-03-28	38.600	38.750	37.600	38.750	35.010	6,801
2025-03-27	38.650	38.650	37.400	37.500	33.880	8,604
2025-03-26	37.150	38.650	37.150	37.750	34.106	4,018
2025-03-25	37.650	38.650	37.650	37.900	34.242	26,000
2025-03-24	37.700	39.100	37.550	38.550	34.829	36,002
2025-03-21	37.750	38.450	37.750	38.450	34.738	6,001
2025-03-20	37.900	38.700	37.900	38.700	34.964	2,051
2025-03-19	38.800	38.800	37.900	37.900	34.242	4,671
2025-03-18	39.400	39.500	38.450	38.450	34.738	36,001
2025-03-17	39.450	40.450	38.850	39.000	35.235	58,440
2025-03-14	37.700	39.450	37.550	39.450	35.642	31,901
2025-03-13	37.700	39.350	37.650	37.700	34.061	8,636
2025-03-12	37.900	38.900	37.550	38.850	35.100	18,024
2025-03-11	39.050	39.800	37.650	39.350	35.552	21,096
2025-03-10	39.600	40.150	38.850	39.350	35.552	49,733
2025-03-07	41.950	41.950	38.750	39.650	35.823	109,744
2025-03-06	40.450	42.050	40.050	40.650	36.726	121,326
2025-03-05	38.600	40.450	38.450	40.100	36.229	105,792
2025-03-04	37.750	38.550	37.000	38.200	34.513	54,606
2025-03-03	36.450	37.400	36.450	37.200	33.609	56,657
2025-02-27	36.000	37.300	35.500	37.000	33.428	110,642
2025-02-26	36.000	37.300	35.500	35.700	32.254	54,806
2025-02-25	35.100	35.950	34.000	35.900	32.435	42,265
2025-02-24	34.850	35.100	34.650	35.100	31.712	17,031
2025-02-21	35.100	35.350	34.700	35.150	31.757	60,539
2025-02-20	35.050	35.050	34.000	34.800	31.441	10,001
2025-02-19	34.750	35.200	33.550	34.950	31.576	35,188
2025-02-18	35.900	35.900	34.750	35.300	31.893	1,439
2025-02-17	35.800	35.950	34.650	35.950	32.480	17,624
2025-02-14	34.700	35.850	34.700	35.850	32.389	25,091
2025-02-13	35.450	36.000	34.550	35.700	32.254	33,086
2025-02-12	34.650	36.550	34.200	35.150	31.757	102,839
2025-02-11	33.400	34.800	33.150	34.650	31.305	34,026
2025-02-10	34.700	34.750	33.150	33.350	30.131	27,018
2025-02-07	33.950	34.750	33.650	34.000	30.718	47,006
2025-02-06	33.550	34.650	33.550	33.600	30.357	48,745
2025-02-05	33.600	34.500	33.050	33.550	30.311	53,118

← NewerPage 7 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.