Great Computer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	12.000	12.000	12.000	12.000	12.000	3,000
2023-02-10	12.000	12.000	12.000	12.000	12.000	0
2023-02-09	12.000	12.000	12.000	12.000	12.000	2,000
2023-02-08	12.000	12.150	12.000	12.150	12.150	3,000
2023-02-07	12.150	12.150	12.150	12.150	12.150	0
2023-02-06	12.150	12.150	12.150	12.150	12.150	1,000
2023-02-03	11.900	11.900	11.900	11.900	11.900	1,000
2023-02-02	12.050	12.050	12.000	12.000	12.000	3,000
2023-02-01	12.300	12.300	12.000	12.150	12.150	4,000
2023-01-31	12.150	12.250	12.150	12.150	12.150	5,000
2023-01-30	11.800	12.150	11.800	12.150	12.150	13,000
2023-01-17	11.800	11.800	11.800	11.800	11.800	3,000
2023-01-16	11.900	11.900	11.200	11.800	11.800	51,000
2023-01-13	12.000	12.000	12.000	12.000	12.000	1,000
2023-01-12	12.000	12.000	12.000	12.000	12.000	1,000
2023-01-11	12.000	12.000	12.000	12.000	12.000	2,000
2023-01-10	12.150	12.150	12.100	12.100	12.100	3,000
2023-01-09	12.200	12.300	12.150	12.300	12.300	8,000
2023-01-06	12.150	12.300	12.150	12.300	12.300	5,000
2023-01-05	12.050	12.300	12.000	12.150	12.150	18,000
2023-01-04	12.400	12.400	12.400	12.400	12.400	0
2023-01-03	12.400	12.400	12.400	12.400	12.400	0
2022-12-30	12.100	12.400	12.100	12.400	12.400	6,000
2022-12-29	12.300	12.300	12.300	12.300	12.300	0
2022-12-28	12.300	12.300	12.300	12.300	12.300	1,000
2022-12-27	12.100	12.150	12.050	12.100	12.100	4,000
2022-12-26	12.150	12.150	12.150	12.150	12.150	2,000
2022-12-23	12.250	12.250	12.100	12.150	12.150	5,000
2022-12-22	12.950	12.950	12.500	12.500	12.500	4,000
2022-12-21	12.800	12.800	12.800	12.800	12.800	0
2022-12-20	12.900	12.900	12.800	12.800	12.800	2,000
2022-12-19	12.600	12.600	12.600	12.600	12.600	0
2022-12-16	12.200	12.600	12.200	12.600	12.600	5,000
2022-12-15	12.900	12.900	12.900	12.900	12.900	1,000
2022-12-14	12.550	12.550	12.550	12.550	12.550	1,000
2022-12-13	12.400	12.400	12.400	12.400	12.400	1,000
2022-12-12	12.350	12.400	12.300	12.400	12.400	10,000
2022-12-09	12.500	12.850	12.500	12.550	12.550	7,000
2022-12-08	12.700	12.700	12.500	12.500	12.500	9,000
2022-12-07	12.700	12.700	12.650	12.700	12.700	3,000
2022-12-06	12.600	12.600	12.150	12.350	12.350	13,000
2022-12-05	12.400	12.900	12.400	12.900	12.900	18,000
2022-12-02	12.650	12.650	12.400	12.400	12.400	4,000
2022-12-01	12.600	12.650	12.600	12.650	12.650	10,000
2022-11-30	12.600	12.600	12.600	12.600	12.600	0
2022-11-29	12.250	12.600	12.200	12.600	12.600	13,000
2022-11-28	11.850	12.100	11.800	12.100	12.100	5,000
2022-11-25	12.200	12.200	12.200	12.200	12.200	0
2022-11-24	11.800	12.200	11.800	12.200	12.200	7,000
2022-11-23	12.050	12.050	11.950	11.950	11.950	3,000
2022-11-22	11.950	12.200	11.950	12.100	12.100	13,000
2022-11-21	11.950	11.950	11.950	11.950	11.950	1,000
2022-11-18	12.400	12.400	12.150	12.150	12.150	8,000
2022-11-17	12.400	12.400	12.400	12.400	12.400	0
2022-11-16	12.400	12.400	12.400	12.400	12.400	0
2022-11-15	12.400	12.400	12.400	12.400	12.400	0
2022-11-14	12.500	12.500	12.200	12.400	12.400	9,000
2022-11-11	12.500	12.500	12.500	12.500	12.500	2,000
2022-11-10	12.500	12.500	12.500	12.500	12.500	2,000
2022-11-09	12.700	12.700	12.700	12.700	12.700	1,000

← NewerPage 16 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.