Great Computer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	11.800	11.800	11.750	11.750	11.750	7,000
2023-05-15	11.550	11.550	11.500	11.500	11.500	9,000
2023-05-12	11.400	11.500	11.400	11.500	11.500	11,000
2023-05-11	11.700	11.700	11.600	11.600	11.600	10,000
2023-05-10	11.700	11.700	11.650	11.650	11.650	13,000
2023-05-09	11.900	11.950	11.750	11.750	11.750	16,000
2023-05-08	11.850	12.050	11.800	11.800	11.800	15,000
2023-05-05	11.700	11.750	11.700	11.750	11.750	11,000
2023-05-04	11.650	11.850	11.650	11.750	11.750	27,000
2023-05-03	11.600	11.600	11.550	11.550	11.550	12,000
2023-05-02	11.700	11.700	11.600	11.600	11.600	51,000
2023-04-28	11.750	11.800	11.600	11.650	11.650	65,000
2023-04-27	11.650	11.900	11.650	11.850	11.850	30,000
2023-04-26	11.600	11.700	11.600	11.600	11.600	7,000
2023-04-25	11.800	11.800	11.500	11.600	11.600	27,000
2023-04-24	11.800	11.800	11.700	11.750	11.750	7,000
2023-04-21	11.900	11.950	11.750	11.750	11.750	21,000
2023-04-20	11.850	11.850	11.600	11.800	11.800	34,000
2023-04-19	11.850	11.900	11.800	11.900	11.900	23,000
2023-04-18	11.900	11.950	11.850	11.900	11.900	40,000
2023-04-17	11.850	11.850	11.800	11.850	11.850	9,000
2023-04-14	11.800	11.900	11.800	11.850	11.850	11,000
2023-04-13	11.750	11.750	11.750	11.750	11.750	14,000
2023-04-12	11.750	11.750	11.750	11.750	11.750	25,000
2023-04-11	11.850	11.850	11.750	11.750	11.750	11,000
2023-04-10	11.800	11.850	11.700	11.750	11.750	17,000
2023-04-07	11.750	11.750	11.700	11.750	11.750	30,000
2023-04-06	11.750	11.800	11.750	11.800	11.800	22,000
2023-03-31	11.750	11.750	11.750	11.750	11.750	8,000
2023-03-30	11.700	11.800	11.700	11.800	11.800	38,000
2023-03-29	11.650	11.800	11.600	11.600	11.600	111,000
2023-03-28	11.750	11.800	11.650	11.650	11.650	65,000
2023-03-27	11.800	11.900	11.700	11.800	11.800	123,000
2023-03-24	11.800	11.800	11.700	11.750	11.750	77,000
2023-03-23	11.800	11.850	11.800	11.850	11.850	123,000
2023-03-22	11.850	11.950	11.800	11.950	11.950	83,000
2023-03-21	11.750	11.900	11.750	11.900	11.900	37,000
2023-03-20	11.850	11.850	11.800	11.800	11.800	30,000
2023-03-17	12.000	12.000	11.850	11.850	11.850	58,000
2023-03-16	11.850	11.950	11.800	11.900	11.900	48,000
2023-03-15	12.250	12.250	11.900	11.950	11.950	70,000
2023-03-14	12.250	12.250	11.850	11.950	11.950	113,000
2023-03-13	12.550	12.550	12.100	12.100	12.100	100,000
2023-03-10	13.200	13.200	12.550	12.550	12.550	78,000
2023-03-09	13.500	13.500	12.900	12.950	12.950	845,000
2023-03-08	12.100	12.400	12.000	12.300	12.300	56,000
2023-03-07	11.950	12.200	11.950	12.050	12.050	31,000
2023-03-06	11.950	12.000	11.950	11.950	11.950	16,000
2023-03-03	11.950	12.200	11.950	12.000	12.000	25,000
2023-03-02	11.900	12.100	11.900	11.950	11.950	39,000
2023-03-01	11.900	11.950	11.850	11.850	11.850	12,000
2023-02-24	12.050	12.100	11.700	11.750	11.750	38,000
2023-02-23	12.050	12.150	11.950	12.150	12.150	6,000
2023-02-22	11.800	12.150	11.800	12.150	12.150	6,000
2023-02-21	11.850	11.950	11.850	11.950	11.950	20,000
2023-02-20	12.000	12.000	11.950	11.950	11.950	4,000
2023-02-17	12.050	12.150	12.000	12.000	12.000	10,000
2023-02-16	12.100	12.100	12.100	12.100	12.100	0
2023-02-15	11.850	12.100	11.850	12.100	12.100	4,000
2023-02-14	12.000	12.000	12.000	12.000	12.000	0

← NewerPage 15 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.