Great Computer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	11.450	11.450	11.400	11.400	11.400	4,000
2023-08-09	11.600	11.650	11.350	11.400	11.400	13,000
2023-08-08	11.450	11.450	11.450	11.450	11.450	3,000
2023-08-07	11.500	11.500	11.500	11.500	11.500	0
2023-08-04	11.500	11.500	11.500	11.500	11.500	1,000
2023-08-03	11.550	11.550	11.550	11.550	11.550	0
2023-08-02	11.400	11.550	11.400	11.550	11.550	4,000
2023-08-01	11.450	11.500	11.450	11.450	11.450	7,000
2023-07-31	11.400	11.400	11.300	11.400	11.400	18,000
2023-07-28	11.450	11.500	11.400	11.400	11.400	10,000
2023-07-27	11.650	11.650	11.500	11.500	11.500	11,000
2023-07-26	11.600	11.600	11.600	11.600	11.600	11,000
2023-07-25	11.450	11.700	11.300	11.350	11.350	53,000
2023-07-24	11.450	11.450	11.400	11.400	11.400	3,000
2023-07-21	11.450	11.500	11.400	11.450	11.450	11,000
2023-07-20	11.350	11.600	11.300	11.500	11.500	44,000
2023-07-19	11.350	11.500	11.300	11.450	11.450	39,000
2023-07-18	11.450	11.550	11.450	11.500	11.500	12,000
2023-07-17	11.400	11.550	11.350	11.550	11.550	11,000
2023-07-14	11.700	11.700	11.700	11.700	11.700	1,000
2023-07-13	11.750	11.750	11.700	11.700	11.700	3,000
2023-07-12	11.800	11.800	11.700	11.700	11.700	5,000
2023-07-11	11.800	11.800	11.600	11.800	11.800	4,000
2023-07-10	11.600	11.850	11.600	11.700	11.700	32,000
2023-07-07	11.450	11.550	11.300	11.550	11.550	21,000
2023-07-06	11.450	11.450	11.450	11.450	11.450	1,132
2023-07-05	11.300	11.400	11.300	11.400	11.400	15,254
2023-07-04	11.450	11.450	11.300	11.300	11.300	24,104
2023-07-03	11.400	11.550	11.400	11.550	11.550	25,000
2023-06-30	11.600	11.600	11.400	11.400	11.400	40,000
2023-06-29	11.550	11.750	11.550	11.750	11.750	11,000
2023-06-28	12.000	12.000	11.350	11.550	11.550	77,000
2023-06-27	11.950	11.950	11.850	11.950	11.950	6,000
2023-06-26	11.800	11.900	11.750	11.850	11.850	19,000
2023-06-21	12.000	12.050	11.900	12.000	12.000	15,000
2023-06-20	11.950	12.000	11.850	12.000	12.000	22,000
2023-06-19	12.100	12.200	11.850	12.100	12.100	24,000
2023-06-16	11.900	12.250	11.900	12.050	12.050	15,000
2023-06-15	12.500	12.500	11.800	12.150	12.150	70,000
2023-06-14	11.950	12.000	11.950	12.000	12.000	7,000
2023-06-13	11.650	11.950	11.650	11.950	11.950	72,000
2023-06-12	11.500	11.650	11.500	11.600	11.600	74,000
2023-06-09	11.400	11.450	11.400	11.450	11.450	7,000
2023-06-08	11.500	11.500	11.450	11.450	11.450	7,000
2023-06-07	11.500	11.600	11.400	11.450	11.450	26,000
2023-06-06	11.500	11.500	11.500	11.500	11.500	11,000
2023-06-05	11.600	11.600	11.500	11.500	11.500	7,000
2023-06-02	11.700	11.700	11.550	11.550	11.550	2,000
2023-06-01	11.650	11.650	11.650	11.650	11.650	0
2023-05-31	11.650	11.650	11.650	11.650	11.650	0
2023-05-30	11.650	11.650	11.650	11.650	11.650	1,000
2023-05-29	11.550	11.800	11.550	11.550	11.550	11,000
2023-05-26	11.700	11.700	11.500	11.500	11.500	15,000
2023-05-25	11.500	11.500	11.500	11.500	11.500	4,000
2023-05-24	11.700	11.800	11.550	11.800	11.800	9,000
2023-05-23	11.500	11.700	11.500	11.700	11.700	6,000
2023-05-22	11.500	11.500	11.300	11.500	11.500	29,000
2023-05-19	11.600	11.600	11.600	11.600	11.600	0
2023-05-18	11.600	11.600	11.500	11.600	11.600	28,000
2023-05-17	11.650	11.650	11.550	11.650	11.650	14,000

← NewerPage 14 of 21 · 1,217 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.