Great Computer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	13.600	13.600	13.100	13.300	13.039	79,010
2022-08-10	12.800	13.600	12.750	13.500	13.235	344,000
2022-08-09	12.850	12.950	12.700	12.900	12.647	10,000
2022-08-08	12.850	12.900	12.750	12.750	12.500	20,000
2022-08-05	12.700	12.800	12.700	12.700	12.451	7,000
2022-08-04	12.700	12.700	12.700	12.700	12.451	5,159
2022-08-03	12.500	12.550	12.500	12.550	12.304	4,000
2022-08-02	12.550	12.550	12.400	12.400	12.157	4,000
2022-08-01	12.350	12.450	12.300	12.450	12.206	10,197
2022-07-29	12.650	12.650	12.600	12.600	12.353	3,000
2022-07-28	12.600	12.600	12.350	12.500	12.255	12,000
2022-07-27	12.700	12.700	12.700	12.700	12.451	2,000
2022-07-25	12.400	12.400	12.350	12.350	12.108	2,000
2022-07-22	12.700	12.700	12.150	12.250	12.010	69,590
2022-07-21	12.800	12.950	12.550	12.550	12.304	68,055
2022-07-20	12.700	12.800	12.650	12.800	12.549	18,000
2022-07-19	12.900	12.900	12.800	12.800	12.549	7,000
2022-07-15	13.050	13.050	12.650	13.000	12.745	30,000
2022-07-14	13.100	13.100	13.050	13.050	12.794	5,000
2022-07-13	13.050	13.450	12.800	12.950	12.696	46,999
2022-07-12	12.900	13.050	12.900	13.050	12.794	2,001
2022-07-11	12.700	13.050	12.700	12.900	12.647	6,610
2022-07-08	13.300	13.300	12.900	12.950	12.696	55,699
2022-07-07	13.300	13.300	13.300	13.300	13.039	2,696
2022-07-06	13.600	13.600	13.300	13.300	13.039	26,000
2022-07-05	13.400	13.500	13.400	13.500	13.235	12,000
2022-07-04	13.300	13.600	13.200	13.450	13.186	8,000
2022-07-01	13.600	13.600	13.400	13.550	13.284	51,316
2022-06-30	13.800	13.800	13.550	13.600	13.333	14,000
2022-06-29	13.800	13.800	13.600	13.800	13.529	7,000
2022-06-28	13.600	14.000	13.600	13.850	13.578	12,000
2022-06-27	13.500	13.750	13.450	13.750	13.480	33,000
2022-06-24	13.500	13.600	13.500	13.600	13.333	5,000
2022-06-23	13.500	13.500	13.500	13.500	13.235	1,000
2022-06-22	13.300	13.500	13.000	13.500	13.235	20,000
2022-06-21	13.300	13.300	13.300	13.300	13.039	4,000
2022-06-20	13.500	13.500	13.200	13.200	12.941	14,000
2022-06-17	13.400	13.650	13.250	13.650	13.382	22,072
2022-06-16	13.950	13.950	13.600	13.600	13.333	37,000
2022-06-15	13.750	14.150	13.750	13.950	13.677	23,000
2022-06-14	13.150	13.750	13.150	13.750	13.480	16,000
2022-06-13	13.950	13.950	13.400	13.400	13.137	67,001
2022-06-10	14.100	14.100	13.800	13.800	13.529	35,010
2022-06-09	13.950	13.950	13.950	13.950	13.677	5,000
2022-06-08	14.150	14.150	14.150	14.150	13.873	1,000
2022-06-07	13.950	14.050	13.950	14.000	13.726	15,022
2022-06-06	14.300	14.300	13.850	13.950	13.677	35,001
2022-06-02	14.150	14.400	13.850	14.200	13.922	48,000
2022-06-01	14.000	14.000	14.000	14.000	13.726	3,000
2022-05-31	14.000	14.000	13.800	13.950	13.677	24,000
2022-05-30	14.000	14.250	14.000	14.050	13.775	21,118
2022-05-27	14.250	14.350	14.000	14.000	13.726	9,000
2022-05-26	14.000	14.300	14.000	14.300	14.020	7,120
2022-05-25	14.100	14.100	14.100	14.100	13.824	1,000
2022-05-24	14.100	14.150	14.100	14.150	13.873	5,000
2022-05-23	14.100	14.150	14.050	14.150	13.873	8,000
2022-05-20	14.200	14.200	13.850	14.150	13.873	16,000
2022-05-19	13.750	14.000	13.650	14.000	13.726	44,000
2022-05-18	14.050	14.150	13.850	13.850	13.578	20,318
2022-05-17	14.000	14.200	14.000	14.150	13.873	22,000

← NewerPage 18 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.