Great Computer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 14.550 | 14.700 | 14.300 | 14.350 | 14.350 | 85,000 |
| 2024-05-08 | 14.500 | 15.000 | 14.350 | 14.450 | 14.450 | 99,000 |
| 2024-05-07 | 14.500 | 14.600 | 14.300 | 14.450 | 14.450 | 79,000 |
| 2024-05-06 | 14.900 | 14.900 | 14.250 | 14.600 | 14.600 | 213,000 |
| 2024-05-03 | 15.200 | 15.200 | 14.800 | 14.850 | 14.850 | 69,000 |
| 2024-05-02 | 14.900 | 15.100 | 14.900 | 15.000 | 15.000 | 72,000 |
| 2024-04-30 | 15.500 | 15.550 | 14.900 | 14.900 | 14.900 | 342,000 |
| 2024-04-29 | 15.800 | 15.800 | 15.500 | 15.600 | 15.600 | 98,000 |
| 2024-04-26 | 16.100 | 16.300 | 15.650 | 15.800 | 15.800 | 103,000 |
| 2024-04-25 | 16.100 | 16.500 | 15.650 | 15.800 | 15.800 | 117,000 |
| 2024-04-24 | 15.750 | 16.650 | 15.650 | 16.200 | 16.200 | 318,000 |
| 2024-04-23 | 15.400 | 15.600 | 15.350 | 15.500 | 15.500 | 59,000 |
| 2024-04-22 | 15.450 | 15.800 | 15.200 | 15.250 | 15.250 | 66,000 |
| 2024-04-19 | 15.750 | 15.750 | 14.800 | 15.450 | 15.450 | 253,000 |
| 2024-04-18 | 16.250 | 16.500 | 15.950 | 15.950 | 15.950 | 146,000 |
| 2024-04-17 | 15.500 | 16.400 | 15.350 | 16.200 | 16.200 | 178,000 |
| 2024-04-16 | 15.300 | 15.700 | 14.950 | 15.450 | 15.450 | 204,000 |
| 2024-04-15 | 16.150 | 16.150 | 15.450 | 15.500 | 15.500 | 248,000 |
| 2024-04-12 | 16.000 | 16.650 | 16.000 | 16.150 | 16.150 | 453,000 |
| 2024-04-11 | 16.450 | 16.500 | 15.950 | 16.000 | 16.000 | 578,000 |
| 2024-04-10 | 17.750 | 18.400 | 16.250 | 16.450 | 16.450 | 2,877,000 |
| 2024-04-09 | 16.800 | 17.750 | 16.250 | 17.750 | 17.750 | 3,570,000 |
| 2024-04-08 | 14.950 | 16.150 | 14.950 | 16.150 | 16.150 | 850,000 |
| 2024-04-03 | 14.750 | 14.800 | 14.600 | 14.700 | 14.700 | 94,000 |
| 2024-04-02 | 14.750 | 15.400 | 14.600 | 14.750 | 14.750 | 294,000 |
| 2024-04-01 | 14.550 | 14.700 | 14.400 | 14.700 | 14.700 | 137,000 |
| 2024-03-29 | 14.950 | 15.150 | 14.300 | 14.500 | 14.500 | 134,000 |
| 2024-03-28 | 14.900 | 15.550 | 14.650 | 14.900 | 14.900 | 373,000 |
| 2024-03-27 | 14.150 | 15.250 | 14.150 | 14.900 | 14.900 | 572,000 |
| 2024-03-26 | 14.950 | 15.150 | 13.950 | 14.200 | 14.200 | 720,000 |
| 2024-03-25 | 13.800 | 15.000 | 13.650 | 15.000 | 15.000 | 722,000 |
| 2024-03-22 | 13.850 | 13.850 | 13.350 | 13.650 | 13.650 | 188,000 |
| 2024-03-21 | 14.100 | 14.250 | 13.800 | 13.950 | 13.950 | 170,000 |
| 2024-03-20 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 239,318 |
| 2024-03-19 | 14.050 | 14.150 | 13.350 | 13.600 | 13.600 | 406,000 |
| 2024-03-18 | 13.550 | 13.550 | 13.550 | 13.550 | 13.550 | 359,303 |
| 2024-03-15 | 13.700 | 14.600 | 13.150 | 13.550 | 13.550 | 905,000 |
| 2024-03-14 | 14.150 | 15.000 | 14.050 | 14.050 | 14.050 | 386,000 |
| 2024-03-13 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 337,193 |
| 2024-03-12 | 14.950 | 15.700 | 14.950 | 15.400 | 15.400 | 219,000 |
| 2024-03-11 | 15.200 | 15.750 | 14.900 | 14.900 | 14.900 | 294,000 |
| 2024-03-08 | 16.750 | 16.750 | 15.100 | 15.100 | 15.100 | 632,000 |
| 2024-03-07 | 17.650 | 17.650 | 16.750 | 16.750 | 16.750 | 396,000 |
| 2024-03-06 | 17.600 | 18.000 | 17.200 | 17.400 | 17.400 | 425,000 |
| 2024-03-05 | 18.000 | 18.000 | 17.300 | 17.600 | 17.600 | 554,000 |
| 2024-03-04 | 17.750 | 17.800 | 16.850 | 17.650 | 17.650 | 962,000 |
| 2024-03-01 | 18.800 | 18.800 | 17.550 | 17.800 | 17.800 | 874,000 |
| 2024-02-29 | 18.450 | 19.750 | 18.000 | 18.400 | 18.400 | 5,001,000 |
| 2024-02-27 | 17.650 | 18.300 | 15.600 | 18.300 | 18.300 | 7,167,000 |
| 2024-02-26 | 16.650 | 16.650 | 15.700 | 16.650 | 16.650 | 3,265,000 |
| 2024-02-23 | 13.800 | 15.150 | 13.700 | 15.150 | 15.150 | 5,364,000 |
| 2024-02-22 | 14.250 | 14.700 | 13.600 | 13.800 | 13.800 | 1,494,000 |
| 2024-02-21 | 14.550 | 14.600 | 14.050 | 14.600 | 14.600 | 1,592,000 |
| 2024-02-20 | 12.150 | 13.300 | 12.150 | 13.300 | 13.300 | 377,000 |
| 2024-02-19 | 12.150 | 12.200 | 12.000 | 12.100 | 12.100 | 54,000 |
| 2024-02-16 | 12.100 | 12.150 | 12.050 | 12.050 | 12.050 | 34,000 |
| 2024-02-15 | 12.400 | 12.400 | 11.800 | 12.050 | 12.050 | 125,000 |
| 2024-02-05 | 12.450 | 12.450 | 12.100 | 12.400 | 12.400 | 38,000 |
| 2024-02-02 | 12.000 | 12.150 | 11.900 | 12.050 | 12.050 | 37,000 |
| 2024-02-01 | 12.000 | 12.200 | 11.950 | 11.950 | 11.950 | 21,000 |
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.