Grandsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 27.300 | 27.950 | 27.300 | 27.850 | 25.162 | 3,300 |
| 2024-10-29 | 28.100 | 28.100 | 26.950 | 27.450 | 24.800 | 34,685 |
| 2024-10-28 | 28.000 | 28.100 | 28.000 | 28.100 | 25.388 | 14,625 |
| 2024-10-25 | 27.950 | 27.950 | 27.950 | 27.950 | 25.252 | 200 |
| 2024-10-24 | 28.000 | 28.000 | 27.500 | 27.950 | 25.252 | 6,717 |
| 2024-10-23 | 28.200 | 28.850 | 27.550 | 27.950 | 25.252 | 21,273 |
| 2024-10-22 | 28.700 | 28.900 | 27.600 | 28.100 | 25.388 | 119,747 |
| 2024-10-21 | 29.500 | 29.950 | 28.850 | 28.850 | 26.065 | 45,727 |
| 2024-10-18 | 29.200 | 30.300 | 29.200 | 29.700 | 26.833 | 8,983 |
| 2024-10-17 | 30.150 | 30.150 | 29.300 | 29.600 | 26.743 | 5,378 |
| 2024-10-16 | 30.250 | 30.250 | 30.250 | 30.250 | 27.330 | 50 |
| 2024-10-15 | 30.250 | 30.250 | 30.250 | 30.250 | 27.330 | 25 |
| 2024-10-14 | 30.250 | 30.250 | 30.250 | 30.250 | 27.330 | 50 |
| 2024-10-11 | 30.850 | 30.850 | 29.650 | 29.750 | 26.878 | 4,301 |
| 2024-10-09 | 30.200 | 30.950 | 30.200 | 30.200 | 27.285 | 1,041 |
| 2024-10-08 | 31.150 | 31.150 | 30.050 | 30.200 | 27.285 | 4,569 |
| 2024-10-07 | 31.150 | 31.150 | 30.000 | 30.600 | 27.646 | 10,134 |
| 2024-10-04 | 31.250 | 31.250 | 30.000 | 31.150 | 28.143 | 3,300 |
| 2024-10-01 | 31.250 | 31.250 | 31.250 | 31.250 | 28.233 | 300 |
| 2024-09-30 | 30.850 | 30.850 | 30.100 | 30.100 | 27.195 | 1,180 |
| 2024-09-27 | 31.200 | 31.200 | 30.400 | 30.500 | 27.556 | 13,050 |
| 2024-09-26 | 31.050 | 31.100 | 30.950 | 30.950 | 27.962 | 7,050 |
| 2024-09-25 | 31.200 | 31.200 | 30.650 | 31.150 | 28.143 | 7,983 |
| 2024-09-24 | 31.200 | 31.250 | 31.200 | 31.250 | 28.233 | 250 |
| 2024-09-23 | 30.400 | 30.500 | 30.000 | 30.400 | 27.466 | 13,806 |
| 2024-09-20 | 30.400 | 30.400 | 30.400 | 30.400 | 27.466 | 69 |
| 2024-09-19 | 30.350 | 30.400 | 29.800 | 30.000 | 27.104 | 8,475 |
| 2024-09-18 | 30.350 | 30.350 | 30.350 | 30.350 | 27.420 | 50 |
| 2024-09-16 | 30.450 | 30.450 | 29.800 | 30.350 | 27.420 | 5,538 |
| 2024-09-13 | 29.750 | 30.000 | 29.750 | 29.900 | 27.014 | 1,035 |
| 2024-09-12 | 30.400 | 30.400 | 29.850 | 30.400 | 27.466 | 3,055 |
| 2024-09-11 | 30.450 | 30.450 | 29.900 | 29.900 | 27.014 | 1,925 |
| 2024-09-10 | 30.000 | 30.450 | 29.900 | 30.000 | 27.104 | 4,363 |
| 2024-09-09 | 30.400 | 30.500 | 29.850 | 30.450 | 27.511 | 36,385 |
| 2024-09-06 | 31.200 | 31.200 | 31.200 | 31.200 | 28.188 | 125 |
| 2024-09-05 | 31.100 | 31.100 | 30.400 | 30.400 | 27.466 | 10,067 |
| 2024-09-04 | 30.650 | 31.500 | 30.650 | 31.100 | 28.098 | 3,300 |
| 2024-09-03 | 30.850 | 31.900 | 30.750 | 30.800 | 27.827 | 5,054 |
| 2024-09-02 | 31.900 | 31.900 | 31.900 | 31.900 | 28.821 | 1,000 |
| 2024-08-30 | 31.350 | 31.900 | 31.250 | 31.900 | 28.821 | 11,084 |
| 2024-08-29 | 31.250 | 31.250 | 31.250 | 31.250 | 28.233 | 1,146 |
| 2024-08-28 | 31.300 | 31.300 | 31.250 | 31.250 | 28.233 | 1,040 |
| 2024-08-27 | 30.850 | 30.850 | 30.400 | 30.500 | 27.556 | 5,730 |
| 2024-08-26 | 30.000 | 31.000 | 30.000 | 30.150 | 27.240 | 3,238 |
| 2024-08-23 | 30.550 | 30.750 | 30.050 | 30.600 | 27.646 | 16,395 |
| 2024-08-22 | 30.850 | 30.900 | 30.850 | 30.900 | 27.917 | 4,075 |
| 2024-08-21 | 31.600 | 31.600 | 30.050 | 30.900 | 27.917 | 20,205 |
| 2024-08-20 | 31.550 | 31.750 | 31.400 | 31.600 | 28.550 | 18,497 |
| 2024-08-19 | 32.250 | 32.500 | 31.700 | 32.000 | 28.911 | 12,321 |
| 2024-08-16 | 32.000 | 32.250 | 32.000 | 32.150 | 29.047 | 18,039 |
| 2024-08-15 | 32.900 | 32.900 | 31.500 | 31.700 | 28.640 | 7,635 |
| 2024-08-14 | 32.950 | 33.050 | 32.950 | 32.950 | 29.769 | 9,015 |
| 2024-08-13 | 32.700 | 32.950 | 32.050 | 32.950 | 29.769 | 5,699 |
| 2024-08-12 | 31.050 | 33.000 | 31.000 | 33.000 | 29.815 | 17,696 |
| 2024-08-09 | 32.400 | 32.400 | 31.150 | 32.400 | 29.272 | 3,267 |
| 2024-08-08 | 32.400 | 32.400 | 31.050 | 32.400 | 29.272 | 6,573 |
| 2024-08-07 | 31.400 | 32.500 | 31.050 | 32.000 | 28.911 | 26,343 |
| 2024-08-06 | 32.750 | 32.750 | 30.100 | 30.100 | 27.195 | 63,453 |
| 2024-08-05 | 34.800 | 34.900 | 32.050 | 32.750 | 29.589 | 32,785 |
| 2024-08-02 | 36.800 | 36.800 | 34.300 | 35.150 | 31.757 | 38,620 |
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.