Great Computer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	12.600	12.600	12.550	12.550	12.550	4,000
2022-11-07	12.700	12.700	12.700	12.700	12.700	0
2022-11-04	12.700	12.700	12.700	12.700	12.700	1,000
2022-11-03	12.500	12.500	12.500	12.500	12.500	2,000
2022-11-02	12.350	12.550	12.350	12.550	12.550	11,000
2022-11-01	12.400	12.500	12.300	12.500	12.500	6,000
2022-10-31	12.400	12.400	12.400	12.400	12.400	3,000
2022-10-28	12.150	12.400	12.150	12.400	12.400	2,000
2022-10-27	12.550	12.550	12.550	12.550	12.550	4,000
2022-10-26	12.550	12.550	12.550	12.550	12.550	3,000
2022-10-25	12.700	12.700	12.700	12.700	12.700	0
2022-10-24	12.700	12.700	12.700	12.700	12.700	1,000
2022-10-21	12.500	12.500	12.500	12.500	12.500	4,000
2022-10-20	12.500	12.650	12.500	12.500	12.500	11,000
2022-10-19	12.550	12.550	12.550	12.550	12.550	0
2022-10-18	12.550	12.550	12.550	12.550	12.550	0
2022-10-17	12.550	12.550	12.550	12.550	12.550	0
2022-10-14	12.200	12.550	12.200	12.550	12.550	2,000
2022-10-13	12.200	12.200	11.900	11.900	11.900	4,000
2022-10-12	12.500	12.500	12.500	12.500	12.500	0
2022-10-11	12.350	12.650	12.350	12.500	12.500	5,000
2022-10-07	12.400	12.400	12.400	12.400	12.400	0
2022-10-06	12.450	12.450	12.400	12.400	12.400	6,000
2022-10-05	12.750	12.750	12.600	12.600	12.600	3,000
2022-10-04	12.750	12.750	12.750	12.750	12.750	0
2022-10-03	12.750	12.750	12.750	12.750	12.750	0
2022-09-30	12.500	12.750	12.500	12.750	12.750	2,000
2022-09-29	12.500	12.500	12.500	12.500	12.500	0
2022-09-28	12.300	12.500	12.200	12.500	12.500	11,000
2022-09-27	12.500	12.500	12.500	12.500	12.500	0
2022-09-26	12.500	12.500	12.500	12.500	12.500	0
2022-09-23	12.450	12.500	12.400	12.500	12.500	4,000
2022-09-22	12.400	12.750	12.350	12.550	12.550	5,000
2022-09-21	12.700	12.700	12.700	12.700	12.700	0
2022-09-20	12.700	12.700	12.700	12.700	12.700	2,000
2022-09-19	12.600	12.600	12.600	12.600	12.600	3,000
2022-09-16	12.500	12.650	12.500	12.600	12.600	5,000
2022-09-15	12.700	12.700	12.550	12.550	12.550	5,000
2022-09-14	12.600	12.700	12.500	12.500	12.500	6,000
2022-09-13	12.600	12.600	12.500	12.500	12.500	8,000
2022-09-12	12.550	12.550	12.450	12.450	12.450	3,000
2022-09-08	12.550	12.750	12.400	12.400	12.400	17,000
2022-09-07	12.550	12.550	12.350	12.350	12.350	2,000
2022-09-06	12.300	12.300	12.300	12.300	12.300	12,000
2022-09-05	12.500	12.500	12.500	12.500	12.500	0
2022-09-02	12.500	12.500	12.500	12.500	12.500	1,000
2022-09-01	12.500	12.500	12.300	12.500	12.500	8,000
2022-08-31	12.500	12.500	12.500	12.500	12.500	0
2022-08-30	12.600	12.600	12.500	12.500	12.500	6,000
2022-08-29	12.500	12.550	12.500	12.550	12.550	6,000
2022-08-26	12.500	12.700	12.400	12.400	12.400	21,000
2022-08-25	12.500	12.550	12.400	12.500	12.500	7,000
2022-08-24	12.900	12.900	12.750	12.750	12.500	8,000
2022-08-23	12.700	12.800	12.700	12.800	12.549	5,000
2022-08-22	12.700	12.700	12.700	12.700	12.451	1,016
2022-08-19	12.700	12.750	12.600	12.700	12.451	10,007
2022-08-18	12.600	12.800	12.600	12.800	12.549	2,010
2022-08-17	12.700	12.850	12.700	12.750	12.500	5,000
2022-08-16	13.000	13.000	12.750	12.750	12.500	43,000
2022-08-15	13.150	13.150	12.950	13.000	12.745	5,000

← NewerPage 17 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.