Great Computer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	14.650	14.650	13.850	14.000	13.726	127,018
2022-05-13	14.800	14.800	14.400	14.700	14.412	106,070
2022-05-12	14.550	14.700	14.300	14.600	14.314	51,000
2022-05-11	14.600	14.900	14.500	14.550	14.265	69,000
2022-05-10	14.200	14.600	14.200	14.600	14.314	54,000
2022-05-09	14.350	14.350	14.000	14.300	14.020	32,000
2022-05-06	14.600	14.850	14.150	14.150	13.873	116,018
2022-05-05	14.500	14.700	14.450	14.700	14.412	72,010
2022-05-04	14.700	14.850	14.300	14.500	14.216	97,000
2022-05-03	14.600	14.950	14.400	14.700	14.412	66,614
2022-04-29	14.400	14.700	14.200	14.600	14.314	157,777
2022-04-28	14.150	14.450	14.100	14.350	14.069	22,671
2022-04-27	13.900	14.400	13.500	14.350	14.069	68,025
2022-04-26	14.800	14.800	14.050	14.050	13.775	133,000
2022-04-25	14.300	14.700	14.050	14.650	14.363	164,447
2022-04-22	13.800	14.450	13.800	14.350	14.069	115,666
2022-04-21	14.050	14.050	13.750	13.800	13.529	68,025
2022-04-20	14.050	14.050	13.800	14.050	13.775	36,001
2022-04-19	14.050	14.200	13.900	13.900	13.628	43,875
2022-04-18	14.100	14.100	13.750	13.950	13.677	69,000
2022-04-15	14.300	14.300	14.000	14.100	13.824	25,000
2022-04-14	14.150	14.450	14.050	14.300	14.020	147,000
2022-04-13	13.900	14.100	13.850	14.050	13.775	65,515
2022-04-12	14.000	14.000	14.000	14.000	13.726	1,000
2022-04-11	14.350	14.350	13.900	13.950	13.677	57,000
2022-04-08	13.800	14.550	13.800	14.250	13.971	153,616
2022-04-07	14.050	14.050	13.700	14.000	13.726	117,000
2022-04-06	14.200	14.350	13.700	13.850	13.578	116,020
2022-04-01	14.000	14.300	14.000	14.200	13.922	192,014
2022-03-31	14.050	14.100	13.850	14.100	13.824	62,000
2022-03-30	14.350	14.350	13.850	13.950	13.677	21,556
2022-03-29	13.750	14.050	13.750	14.050	13.775	239,200
2022-03-28	13.700	13.950	13.600	13.750	13.480	77,004
2022-03-25	13.750	13.750	13.600	13.600	13.333	15,002
2022-03-24	13.700	13.750	13.700	13.750	13.480	12,001
2022-03-23	13.750	13.750	13.700	13.700	13.431	4,000
2022-03-22	13.750	13.750	13.600	13.650	13.382	10,000
2022-03-21	13.750	13.750	13.650	13.650	13.382	4,000
2022-03-18	13.600	13.650	13.600	13.650	13.382	3,000
2022-03-17	13.850	13.850	13.750	13.750	13.480	9,000
2022-03-16	13.700	13.900	13.500	13.900	13.628	46,004
2022-03-15	13.650	13.950	13.600	13.900	13.628	78,028
2022-03-14	13.750	14.000	13.750	13.950	13.677	33,011
2022-03-11	13.600	13.900	13.500	13.800	13.529	43,001
2022-03-10	13.650	13.750	13.500	13.500	13.235	21,721
2022-03-09	13.300	13.650	13.300	13.650	13.382	9,000
2022-03-08	13.450	13.500	13.200	13.350	13.088	45,000
2022-03-07	13.400	13.800	13.200	13.350	13.088	24,000
2022-03-04	13.500	13.650	13.450	13.550	13.284	21,000
2022-03-03	13.800	13.800	13.500	13.500	13.235	32,000
2022-03-02	13.700	13.800	13.700	13.700	13.431	23,000
2022-03-01	13.750	14.000	13.700	13.950	13.677	70,005
2022-02-25	13.450	13.750	13.400	13.750	13.480	50,000
2022-02-24	13.350	13.550	13.100	13.550	13.284	24,080
2022-02-23	13.500	13.600	13.400	13.550	13.284	28,435
2022-02-22	13.500	13.600	13.350	13.500	13.235	18,177
2022-02-21	13.600	13.800	13.500	13.700	13.431	27,000
2022-02-18	13.650	13.800	13.650	13.800	13.529	36,000
2022-02-17	14.050	14.100	13.850	13.850	13.578	141,063
2022-02-16	13.950	14.300	13.800	14.050	13.775	156,000

← NewerPage 19 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.