Great Computer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	12.050	12.050	11.850	11.950	11.950	33,000
2024-01-30	12.100	12.150	12.050	12.050	12.050	23,000
2024-01-29	12.000	12.100	11.950	12.050	12.050	18,000
2024-01-26	12.200	12.200	12.000	12.000	12.000	19,000
2024-01-25	12.000	12.450	11.850	12.000	12.000	91,000
2024-01-24	11.650	12.650	11.650	11.850	11.850	219,000
2024-01-23	11.800	11.900	11.650	11.700	11.700	39,000
2024-01-22	11.750	12.100	11.750	11.950	11.950	20,000
2024-01-19	11.950	12.000	11.700	11.800	11.800	48,000
2024-01-18	11.950	12.100	11.800	12.100	12.100	22,000
2024-01-17	11.950	12.000	11.800	11.950	11.950	16,000
2024-01-16	11.950	12.050	11.950	11.950	11.950	8,000
2024-01-15	11.900	12.250	11.900	11.950	11.950	81,208
2024-01-12	12.050	12.350	11.900	11.950	11.950	51,000
2024-01-11	12.000	12.250	11.950	12.000	12.000	28,000
2024-01-10	11.700	12.750	11.700	12.100	12.100	229,000
2024-01-09	11.700	11.850	11.700	11.700	11.700	17,000
2024-01-08	11.750	11.800	11.700	11.800	11.800	11,000
2024-01-05	11.550	11.800	11.550	11.750	11.750	20,000
2024-01-04	11.700	11.700	11.700	11.700	11.700	1,000
2024-01-03	12.500	12.500	12.500	12.500	12.500	0
2024-01-02	12.500	12.500	12.500	12.500	12.500	0
2023-12-29	11.800	12.500	11.750	12.500	12.500	7,000
2023-12-28	11.700	11.800	11.700	11.800	11.800	4,000
2023-12-27	11.650	11.750	11.650	11.750	11.750	4,000
2023-12-26	11.550	11.700	11.550	11.700	11.700	23,000
2023-12-25	11.800	11.850	11.550	11.750	11.750	4,000
2023-12-22	11.900	11.950	11.700	11.700	11.700	19,000
2023-12-21	11.850	11.850	11.850	11.850	11.850	1,000
2023-12-20	12.050	12.150	11.750	11.750	11.750	19,000
2023-12-19	12.150	13.050	11.850	13.050	13.050	46,000
2023-12-18	12.000	13.350	12.000	13.350	13.350	30,000
2023-12-15	11.950	12.150	11.700	12.000	12.000	29,000
2023-12-14	11.750	12.600	11.750	11.800	11.800	45,000
2023-12-13	11.750	11.850	11.650	11.750	11.750	16,000
2023-12-12	11.750	11.750	11.700	11.750	11.750	17,000
2023-12-11	11.900	12.900	11.900	12.900	12.900	2,000
2023-12-08	11.850	11.850	11.800	11.800	11.800	5,000
2023-12-07	11.850	11.850	11.650	11.800	11.800	18,000
2023-12-06	11.750	11.750	11.600	11.600	11.600	28,000
2023-12-05	11.500	11.850	11.500	11.650	11.650	34,000
2023-12-04	11.500	11.500	11.500	11.500	11.500	0
2023-12-01	11.600	11.600	11.500	11.500	11.500	5,000
2023-11-30	11.600	11.650	11.600	11.650	11.650	7,000
2023-11-29	11.600	11.850	11.600	11.750	11.750	6,000
2023-11-28	11.450	11.550	11.450	11.550	11.550	10,000
2023-11-27	11.650	11.650	11.600	11.600	11.600	7,000
2023-11-24	11.700	11.700	11.650	11.650	11.650	5,000
2023-11-23	11.900	11.900	11.900	11.900	11.900	0
2023-11-22	11.900	11.900	11.900	11.900	11.900	3,000
2023-11-21	11.700	11.750	11.650	11.650	11.650	7,000
2023-11-20	12.100	12.100	12.100	12.100	12.100	7,000
2023-11-17	12.000	12.000	12.000	12.000	12.000	1,000
2023-11-16	11.700	12.050	11.700	11.900	11.900	7,000
2023-11-15	11.750	11.750	11.600	11.700	11.700	8,000
2023-11-14	11.650	11.650	11.600	11.600	11.600	12,000
2023-11-13	11.600	11.800	11.600	11.750	11.750	6,000
2023-11-10	11.450	11.450	11.450	11.450	11.450	0
2023-11-09	11.450	11.450	11.450	11.450	11.450	0
2023-11-08	11.500	11.500	11.450	11.450	11.450	2,000

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.