Great Computer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	11.500	11.650	11.500	11.500	11.500	10,000
2023-11-06	11.500	11.500	11.500	11.500	11.500	2,000
2023-11-03	11.600	11.600	11.500	11.500	11.500	5,000
2023-11-02	11.500	11.550	11.500	11.550	11.550	21,000
2023-11-01	11.550	11.600	11.550	11.600	11.600	2,000
2023-10-31	11.750	11.750	11.300	11.500	11.500	13,000
2023-10-30	11.500	11.500	11.450	11.450	11.450	3,000
2023-10-27	11.500	11.500	11.450	11.500	11.500	3,000
2023-10-26	11.750	11.750	11.450	11.450	11.450	10,000
2023-10-25	11.500	11.600	11.500	11.550	11.550	5,000
2023-10-24	11.450	11.450	11.400	11.450	11.450	15,000
2023-10-23	11.400	11.450	11.400	11.450	11.450	6,000
2023-10-20	11.400	11.500	11.400	11.500	11.500	14,000
2023-10-19	11.500	11.500	11.450	11.450	11.450	9,000
2023-10-18	11.650	11.650	11.650	11.650	11.650	2,000
2023-10-17	11.750	11.750	11.750	11.750	11.750	5,000
2023-10-16	11.450	11.700	11.450	11.500	11.500	9,000
2023-10-13	11.500	11.500	11.400	11.400	11.400	10,000
2023-10-12	11.500	11.500	11.500	11.500	11.500	3,000
2023-10-11	11.550	11.550	11.500	11.500	11.500	4,000
2023-10-06	11.650	11.650	11.500	11.550	11.550	36,000
2023-10-05	11.500	11.500	11.450	11.450	11.450	4,000
2023-10-04	11.500	11.500	11.450	11.450	11.450	7,000
2023-10-03	11.700	11.700	11.400	11.400	11.400	19,000
2023-10-02	11.600	11.850	11.500	11.650	11.650	10,000
2023-09-28	11.450	11.600	11.400	11.600	11.600	8,000
2023-09-27	11.500	11.550	11.500	11.550	11.550	3,000
2023-09-26	11.600	11.600	11.600	11.600	11.600	0
2023-09-25	11.600	11.600	11.600	11.600	11.600	1,000
2023-09-22	11.600	11.600	11.600	11.600	11.600	1,000
2023-09-21	11.500	11.550	11.500	11.550	11.550	4,000
2023-09-20	11.450	11.500	11.450	11.450	11.450	4,000
2023-09-19	11.500	11.500	11.500	11.500	11.500	1,000
2023-09-18	11.450	11.550	11.450	11.550	11.550	5,000
2023-09-15	11.450	11.450	11.400	11.400	11.400	7,000
2023-09-14	11.500	11.500	11.450	11.500	11.500	3,000
2023-09-13	11.500	11.500	11.500	11.500	11.500	5,000
2023-09-12	11.400	11.450	11.400	11.450	11.450	5,000
2023-09-11	11.400	11.600	11.350	11.600	11.600	25,000
2023-09-08	11.450	11.450	11.300	11.400	11.400	25,000
2023-09-07	11.400	11.400	11.400	11.400	11.400	0
2023-09-06	11.400	11.400	11.350	11.400	11.400	14,000
2023-09-05	11.450	11.500	11.450	11.500	11.500	3,000
2023-09-04	11.550	11.550	11.550	11.550	11.550	1,000
2023-09-01	11.400	11.400	11.400	11.400	11.400	0
2023-08-31	11.400	11.400	11.400	11.400	11.400	10,000
2023-08-30	11.450	11.450	11.450	11.450	11.450	7,000
2023-08-29	11.450	11.450	11.400	11.400	11.400	12,000
2023-08-28	11.450	11.450	11.350	11.400	11.400	11,000
2023-08-25	11.450	11.450	11.350	11.450	11.450	7,000
2023-08-24	11.450	11.450	11.400	11.450	11.450	9,000
2023-08-23	11.450	11.450	11.450	11.450	11.450	4,000
2023-08-22	11.400	11.450	11.400	11.450	11.450	2,000
2023-08-21	11.400	11.450	11.400	11.450	11.450	17,000
2023-08-18	11.400	11.450	11.400	11.400	11.400	3,000
2023-08-17	11.350	11.350	11.050	11.200	11.200	16,000
2023-08-16	11.400	11.400	11.300	11.300	11.300	11,000
2023-08-15	11.400	11.400	11.400	11.400	11.400	1,000
2023-08-14	11.500	11.500	11.350	11.350	11.350	17,000
2023-08-11	11.400	11.400	11.400	11.400	11.400	3,000

← NewerPage 13 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.