Grandsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 33.450 | 34.400 | 32.850 | 33.100 | 29.905 | 46,982 |
| 2025-02-03 | 31.400 | 34.150 | 31.400 | 33.400 | 30.176 | 77,730 |
| 2025-01-22 | 32.400 | 32.800 | 30.550 | 31.600 | 28.550 | 80,144 |
| 2025-01-21 | 32.700 | 33.450 | 31.950 | 32.550 | 29.408 | 49,321 |
| 2025-01-20 | 30.700 | 32.650 | 30.700 | 32.200 | 29.092 | 147,692 |
| 2025-01-17 | 31.300 | 31.550 | 29.950 | 30.600 | 27.646 | 84,269 |
| 2025-01-16 | 30.250 | 31.500 | 30.200 | 30.600 | 27.646 | 44,531 |
| 2025-01-15 | 32.900 | 32.900 | 30.200 | 31.350 | 28.324 | 104,568 |
| 2025-01-14 | 32.000 | 34.800 | 31.450 | 32.950 | 29.769 | 212,057 |
| 2025-01-13 | 28.650 | 33.100 | 28.500 | 31.750 | 28.685 | 484,547 |
| 2025-01-10 | 27.600 | 29.100 | 27.600 | 28.450 | 25.704 | 57,275 |
| 2025-01-09 | 27.650 | 28.000 | 27.600 | 28.000 | 25.297 | 4,110 |
| 2025-01-08 | 28.100 | 28.100 | 27.600 | 27.600 | 24.936 | 21,313 |
| 2025-01-07 | 29.600 | 30.400 | 26.900 | 27.900 | 25.207 | 82,895 |
| 2025-01-06 | 28.950 | 30.400 | 28.400 | 29.600 | 26.743 | 71,443 |
| 2025-01-03 | 27.950 | 28.200 | 27.900 | 28.200 | 25.478 | 16,125 |
| 2025-01-02 | 27.350 | 28.700 | 27.350 | 28.700 | 25.930 | 30,009 |
| 2024-12-31 | 28.350 | 28.350 | 28.350 | 28.350 | 25.613 | 0 |
| 2024-12-30 | 27.850 | 28.350 | 27.850 | 28.350 | 25.613 | 3,474 |
| 2024-12-27 | 27.550 | 27.850 | 27.550 | 27.850 | 25.162 | 7,100 |
| 2024-12-26 | 27.200 | 27.500 | 27.100 | 27.100 | 24.484 | 17,001 |
| 2024-12-25 | 26.900 | 27.200 | 26.900 | 27.200 | 24.574 | 1,524 |
| 2024-12-24 | 27.000 | 27.000 | 26.350 | 26.350 | 23.806 | 7,000 |
| 2024-12-23 | 27.500 | 27.700 | 27.000 | 27.700 | 25.026 | 18,991 |
| 2024-12-20 | 27.150 | 28.800 | 27.050 | 28.750 | 25.975 | 21,031 |
| 2024-12-19 | 27.150 | 27.150 | 27.150 | 27.150 | 24.529 | 75 |
| 2024-12-18 | 26.400 | 27.350 | 26.350 | 27.350 | 24.710 | 10,050 |
| 2024-12-17 | 27.400 | 27.400 | 26.400 | 26.400 | 23.852 | 2,100 |
| 2024-12-16 | 27.500 | 27.500 | 26.800 | 27.400 | 24.755 | 33,301 |
| 2024-12-13 | 27.500 | 27.500 | 27.500 | 27.500 | 24.845 | 15 |
| 2024-12-12 | 27.150 | 27.150 | 27.100 | 27.100 | 24.484 | 4,000 |
| 2024-12-11 | 28.950 | 28.950 | 26.850 | 27.650 | 24.981 | 20,047 |
| 2024-12-10 | 28.400 | 28.400 | 28.300 | 28.300 | 25.568 | 4,000 |
| 2024-12-09 | 28.900 | 29.200 | 28.350 | 28.350 | 25.613 | 31,074 |
| 2024-12-06 | 29.500 | 31.500 | 29.000 | 29.850 | 26.969 | 113,556 |
| 2024-12-05 | 27.550 | 30.700 | 27.400 | 30.650 | 27.691 | 112,665 |
| 2024-12-04 | 27.600 | 27.600 | 27.600 | 27.600 | 24.936 | 0 |
| 2024-12-03 | 27.600 | 27.600 | 26.800 | 27.600 | 24.936 | 25,010 |
| 2024-12-02 | 26.750 | 26.750 | 26.750 | 26.750 | 24.168 | 100 |
| 2024-11-29 | 25.700 | 26.750 | 25.700 | 26.750 | 24.168 | 5,225 |
| 2024-11-28 | 25.800 | 25.900 | 25.800 | 25.800 | 23.310 | 14,050 |
| 2024-11-27 | 27.000 | 27.000 | 25.800 | 26.000 | 23.490 | 17,600 |
| 2024-11-26 | 26.950 | 27.000 | 26.950 | 27.000 | 24.394 | 1,200 |
| 2024-11-25 | 26.950 | 26.950 | 26.000 | 26.000 | 23.490 | 1,005 |
| 2024-11-22 | 26.950 | 26.950 | 25.850 | 25.850 | 23.355 | 161 |
| 2024-11-21 | 26.350 | 27.000 | 26.250 | 27.000 | 24.394 | 8,075 |
| 2024-11-20 | 26.500 | 26.500 | 25.950 | 26.500 | 23.942 | 5,146 |
| 2024-11-19 | 26.950 | 26.950 | 25.950 | 26.550 | 23.987 | 9,155 |
| 2024-11-18 | 27.400 | 27.400 | 26.150 | 26.300 | 23.761 | 15,236 |
| 2024-11-15 | 27.400 | 27.400 | 26.900 | 27.400 | 24.755 | 302 |
| 2024-11-14 | 28.450 | 28.450 | 28.450 | 28.450 | 25.704 | 2 |
| 2024-11-13 | 28.450 | 28.450 | 27.150 | 28.450 | 25.704 | 6 |
| 2024-11-12 | 27.900 | 29.000 | 27.150 | 28.350 | 25.613 | 18,380 |
| 2024-11-11 | 27.800 | 29.150 | 27.800 | 29.100 | 26.291 | 10,356 |
| 2024-11-08 | 27.100 | 27.800 | 27.000 | 27.000 | 24.394 | 9,075 |
| 2024-11-07 | 26.650 | 26.900 | 26.500 | 26.900 | 24.303 | 6,585 |
| 2024-11-06 | 26.650 | 26.850 | 25.850 | 25.850 | 23.355 | 10,000 |
| 2024-11-05 | 27.100 | 27.100 | 26.750 | 26.750 | 24.168 | 4,440 |
| 2024-11-04 | 26.850 | 27.100 | 26.750 | 27.100 | 24.484 | 12,363 |
| 2024-11-01 | 27.850 | 27.850 | 26.600 | 26.900 | 24.303 | 8,372 |
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.