Great Computer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	13.850	14.000	13.700	13.950	13.677	63,000
2022-02-14	14.000	14.000	13.600	13.800	13.529	57,000
2022-02-11	13.950	14.150	13.700	13.800	13.529	129,031
2022-02-10	14.200	14.200	13.850	13.850	13.578	67,024
2022-02-09	13.950	14.300	13.850	14.100	13.824	153,000
2022-02-08	13.600	13.900	13.500	13.900	13.628	71,000
2022-02-07	13.800	13.950	13.500	13.700	13.431	67,000
2022-01-26	13.750	13.850	13.500	13.800	13.529	76,446
2022-01-25	13.750	13.750	13.300	13.700	13.431	92,000
2022-01-24	13.750	13.950	13.450	13.700	13.431	77,300
2022-01-21	13.650	13.650	13.250	13.650	13.382	118,000
2022-01-20	13.700	13.750	13.500	13.550	13.284	21,000
2022-01-19	13.550	13.700	13.400	13.650	13.382	74,378
2022-01-18	13.400	13.650	13.200	13.600	13.333	99,000
2022-01-17	13.050	13.350	13.050	13.350	13.088	35,001
2022-01-14	13.500	13.500	13.050	13.150	12.892	39,000
2022-01-13	13.150	13.450	13.000	13.350	13.088	68,100
2022-01-12	13.250	13.250	13.100	13.250	12.990	36,000
2022-01-11	13.500	13.500	13.200	13.250	12.990	67,000
2022-01-10	13.550	13.750	13.350	13.500	13.235	153,000
2022-01-07	13.450	13.600	12.900	13.350	13.088	188,000
2022-01-06	13.400	13.650	13.300	13.350	13.088	50,000
2022-01-05	13.600	13.750	13.300	13.500	13.235	73,000
2022-01-04	13.150	13.750	13.100	13.500	13.235	199,804
2022-01-03	13.650	14.450	13.150	13.150	12.892	923,021
2021-12-30	13.300	13.600	13.200	13.500	13.235	121,024
2021-12-29	13.000	13.300	13.000	13.250	12.990	101,067
2021-12-28	13.200	13.200	12.950	13.000	12.745	78,000
2021-12-27	13.250	13.250	13.000	13.200	12.941	104,020
2021-12-24	12.950	13.150	12.900	13.100	12.843	86,001
2021-12-23	12.650	13.000	12.550	12.950	12.696	67,000
2021-12-22	12.850	12.850	12.650	12.650	12.402	45,000
2021-12-21	13.000	13.000	12.850	12.850	12.598	93,184
2021-12-20	12.950	13.150	12.800	12.950	12.696	88,200
2021-12-17	12.900	12.950	12.550	12.900	12.647	142,026
2021-12-16	12.850	14.050	12.500	12.800	12.549	1,525,027
2021-12-15	12.650	12.800	12.400	12.800	12.549	73,001
2021-12-14	12.600	12.750	12.400	12.700	12.451	58,000
2021-12-13	12.450	12.800	12.450	12.600	12.353	42,023
2021-12-10	12.400	12.400	12.200	12.250	12.010	49,000
2021-12-09	12.400	12.400	12.400	12.400	12.157	2,000
2021-12-08	12.250	12.400	12.250	12.400	12.157	15,000
2021-12-07	12.400	12.400	12.350	12.350	12.108	27,000
2021-12-06	12.550	12.550	12.400	12.500	12.255	26,027
2021-12-03	12.350	12.650	12.350	12.650	12.402	24,000
2021-12-02	12.650	12.650	12.400	12.500	12.255	15,378
2021-12-01	12.350	12.700	12.350	12.650	12.402	33,401
2021-11-30	12.300	12.550	12.150	12.500	12.255	33,043
2021-11-29	11.900	12.400	11.900	12.300	12.059	50,002
2021-11-26	12.500	12.500	11.950	12.200	11.961	205,000
2021-11-25	13.000	13.300	12.650	12.650	12.402	201,000
2021-11-24	12.850	13.100	12.700	12.900	12.647	38,000
2021-11-23	13.150	13.150	12.600	12.800	12.549	60,000
2021-11-22	12.650	13.200	12.500	13.000	12.745	57,731
2021-11-19	12.650	12.800	12.450	12.650	12.402	54,000
2021-11-18	12.350	12.650	12.300	12.600	12.353	28,080
2021-11-17	12.550	12.550	12.350	12.400	12.157	11,000
2021-11-16	12.500	12.500	12.400	12.400	12.157	3,000
2021-11-15	12.650	12.950	12.250	12.400	12.157	76,110
2021-11-12	13.100	13.100	12.450	12.550	12.304	136,080

← NewerPage 20 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.