Great Computer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 14.500 | 14.500 | 14.400 | 14.400 | 14.400 | 7,000 |
| 2024-08-01 | 14.700 | 14.800 | 14.650 | 14.750 | 14.750 | 20,000 |
| 2024-07-31 | 14.700 | 14.700 | 14.350 | 14.500 | 14.500 | 61,000 |
| 2024-07-30 | 14.500 | 14.700 | 14.250 | 14.700 | 14.700 | 47,000 |
| 2024-07-29 | 14.950 | 15.000 | 14.500 | 14.500 | 14.500 | 133,000 |
| 2024-07-26 | 14.700 | 15.650 | 14.600 | 14.950 | 14.950 | 143,000 |
| 2024-07-25 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2024-07-24 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2024-07-23 | 14.700 | 14.950 | 14.700 | 14.750 | 14.750 | 63,000 |
| 2024-07-22 | 14.900 | 14.900 | 14.300 | 14.400 | 14.400 | 172,000 |
| 2024-07-19 | 15.650 | 15.650 | 14.800 | 14.950 | 14.950 | 129,000 |
| 2024-07-18 | 15.350 | 15.500 | 15.350 | 15.400 | 15.400 | 79,000 |
| 2024-07-17 | 1,530.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,535.00 | 46,000 |
| 2024-07-16 | 15.200 | 15.450 | 15.200 | 15.250 | 15.250 | 45,000 |
| 2024-07-15 | 15.550 | 15.600 | 15.200 | 15.250 | 15.250 | 126,000 |
| 2024-07-12 | 15.650 | 15.650 | 15.450 | 15.550 | 15.550 | 56,000 |
| 2024-07-11 | 15.500 | 15.850 | 15.400 | 15.450 | 15.450 | 87,000 |
| 2024-07-10 | 15.450 | 15.450 | 15.100 | 15.300 | 15.300 | 119,000 |
| 2024-07-09 | 16.250 | 16.350 | 15.050 | 15.450 | 15.450 | 231,000 |
| 2024-07-08 | 16.200 | 16.450 | 16.000 | 16.100 | 16.100 | 318,000 |
| 2024-07-05 | 15.500 | 16.200 | 15.500 | 16.050 | 16.050 | 407,000 |
| 2024-07-04 | 15.350 | 15.650 | 15.100 | 15.400 | 15.400 | 202,000 |
| 2024-07-03 | 15.000 | 15.200 | 15.000 | 15.100 | 15.100 | 75,000 |
| 2024-07-02 | 15.200 | 15.200 | 14.950 | 14.950 | 14.950 | 40,000 |
| 2024-07-01 | 15.250 | 15.250 | 14.900 | 14.900 | 14.900 | 52,000 |
| 2024-06-28 | 14.850 | 15.450 | 14.850 | 15.000 | 15.000 | 60,000 |
| 2024-06-27 | 15.100 | 15.150 | 14.800 | 14.800 | 14.800 | 88,000 |
| 2024-06-26 | 15.050 | 15.250 | 15.050 | 15.050 | 15.050 | 66,000 |
| 2024-06-25 | 14.950 | 15.200 | 14.900 | 15.050 | 15.050 | 19,000 |
| 2024-06-24 | 15.150 | 15.550 | 15.100 | 15.100 | 15.100 | 116,000 |
| 2024-06-21 | 14.700 | 15.300 | 14.700 | 15.100 | 15.100 | 130,000 |
| 2024-06-20 | 14.800 | 14.950 | 14.800 | 14.800 | 14.800 | 157,000 |
| 2024-06-19 | 14.700 | 15.000 | 14.700 | 14.750 | 14.750 | 157,000 |
| 2024-06-18 | 14.850 | 14.900 | 14.650 | 14.650 | 14.650 | 174,000 |
| 2024-06-17 | 14.900 | 14.950 | 14.750 | 14.750 | 14.750 | 203,000 |
| 2024-06-14 | 14.900 | 15.050 | 14.850 | 14.900 | 14.900 | 132,000 |
| 2024-06-13 | 15.300 | 15.300 | 14.800 | 14.800 | 14.800 | 220,000 |
| 2024-06-12 | 15.150 | 15.400 | 15.150 | 15.300 | 15.300 | 86,000 |
| 2024-06-11 | 16.300 | 16.300 | 15.150 | 15.200 | 15.200 | 272,000 |
| 2024-06-07 | 16.150 | 16.450 | 16.050 | 16.300 | 16.300 | 234,000 |
| 2024-06-06 | 16.600 | 16.600 | 16.000 | 16.500 | 16.500 | 492,000 |
| 2024-06-05 | 17.950 | 18.300 | 16.100 | 16.600 | 16.600 | 4,378,000 |
| 2024-06-04 | 15.750 | 16.650 | 15.700 | 16.650 | 16.650 | 1,043,000 |
| 2024-06-03 | 15.250 | 15.250 | 14.900 | 15.150 | 15.150 | 44,000 |
| 2024-05-31 | 14.850 | 15.050 | 14.800 | 14.950 | 14.950 | 55,000 |
| 2024-05-30 | 14.850 | 14.900 | 14.750 | 14.750 | 14.750 | 28,000 |
| 2024-05-29 | 15.100 | 15.100 | 14.800 | 14.800 | 14.800 | 55,000 |
| 2024-05-28 | 14.750 | 15.000 | 14.700 | 15.000 | 15.000 | 135,000 |
| 2024-05-27 | 14.900 | 15.000 | 14.750 | 14.750 | 14.750 | 51,000 |
| 2024-05-24 | 14.650 | 14.900 | 14.650 | 14.700 | 14.700 | 44,000 |
| 2024-05-23 | 14.700 | 14.700 | 14.500 | 14.600 | 14.600 | 43,000 |
| 2024-05-22 | 14.500 | 14.800 | 14.500 | 14.700 | 14.700 | 93,000 |
| 2024-05-21 | 14.350 | 14.500 | 14.350 | 14.400 | 14.400 | 76,000 |
| 2024-05-20 | 14.450 | 14.450 | 14.300 | 14.350 | 14.350 | 70,000 |
| 2024-05-17 | 14.950 | 14.950 | 14.300 | 14.400 | 14.400 | 333,000 |
| 2024-05-16 | 15.000 | 15.400 | 14.900 | 14.950 | 14.950 | 94,000 |
| 2024-05-15 | 14.950 | 15.300 | 14.900 | 15.000 | 15.000 | 70,000 |
| 2024-05-14 | 15.000 | 15.600 | 14.750 | 14.900 | 14.900 | 250,000 |
| 2024-05-13 | 14.950 | 15.750 | 14.550 | 14.900 | 14.900 | 619,000 |
| 2024-05-10 | 14.600 | 14.600 | 14.350 | 14.350 | 14.350 | 50,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-25 | 0.2500 TWD |
| 2021-08-30 | 0.1500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.