Great Computer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	53.800	57.200	53.500	56.900	56.900	184,200
2026-04-23	54.300	57.000	53.300	53.500	53.500	87,000
2026-04-22	54.300	55.500	52.200	54.300	54.300	98,046
2026-04-21	54.500	54.500	51.300	52.200	52.200	94,000
2026-04-20	55.800	55.800	52.500	52.700	52.700	91,000
2026-04-17	56.000	56.000	55.100	55.300	55.300	62,005
2026-04-16	57.000	58.200	56.000	56.000	56.000	175,037
2026-04-15	57.100	57.700	55.100	57.500	57.500	48,000
2026-04-14	58.500	59.000	55.900	57.600	57.600	120,129
2026-04-13	53.000	58.300	53.000	57.400	57.400	135,000
2026-04-10	57.000	58.700	55.000	57.500	57.500	743,065
2026-04-09	52.300	54.300	52.300	53.400	53.400	108,012
2026-04-08	51.400	52.700	51.300	52.300	52.300	54,000
2026-04-07	50.600	52.200	50.600	51.400	51.400	56,000
2026-04-02	53.800	53.800	51.000	51.200	51.200	108,000
2026-04-01	55.400	55.600	53.700	53.800	53.800	103,030
2026-03-31	51.400	55.600	51.400	55.400	55.400	145,184
2026-03-30	59.900	59.900	54.000	54.000	54.000	324,654
2026-03-27	58.700	60.000	56.900	59.900	59.900	441,020
2026-03-26	59.000	59.500	56.800	58.500	58.500	382,260
2026-03-25	54.800	56.600	52.700	56.600	56.600	324,310
2026-03-24	50.200	53.000	49.500	51.500	51.500	164,000
2026-03-23	51.000	52.400	48.500	50.200	50.200	131,200
2026-03-20	55.400	56.000	52.800	52.800	52.800	179,030
2026-03-19	54.000	55.900	53.000	55.100	55.100	158,010
2026-03-18	56.100	56.100	53.800	53.900	53.900	257,819
2026-03-17	56.000	56.500	54.000	56.100	56.100	605,050
2026-03-16	54.900	54.900	52.900	53.400	53.400	251,205
2026-03-13	54.100	55.900	53.700	55.000	55.000	219,070
2026-03-12	56.000	57.500	54.700	55.500	55.500	238,150
2026-03-11	53.300	58.000	53.300	56.000	56.000	472,850
2026-03-10	53.900	56.000	53.000	53.500	53.500	460,160
2026-03-09	48.350	55.100	48.150	55.000	55.000	825,100
2026-03-06	47.200	50.800	47.100	50.800	50.800	592,751
2026-03-05	46.700	46.700	45.350	46.200	46.200	1,333,200
2026-03-04	46.200	46.200	43.500	46.000	46.000	75,005
2026-03-03	45.250	46.900	44.950	45.850	45.850	118,013
2026-03-02	44.900	48.700	44.900	45.250	45.250	105,898
2026-02-26	45.950	46.600	44.900	44.900	44.900	67,030
2026-02-25	46.150	47.050	46.000	46.000	46.000	34,000
2026-02-24	46.650	46.900	45.250	46.900	46.900	69,000
2026-02-23	44.000	46.800	44.000	46.700	46.700	71,000
2026-02-11	47.450	47.450	45.200	46.900	46.900	55,000
2026-02-10	47.100	47.500	46.000	47.500	47.500	75,004
2026-02-09	47.300	47.900	46.450	47.900	47.900	74,100
2026-02-06	46.800	48.200	46.300	48.200	48.200	44,180
2026-02-05	49.000	49.000	47.000	48.200	48.200	78,122
2026-02-04	47.900	50.000	47.900	48.600	48.600	124,200
2026-02-03	46.450	48.850	46.450	48.100	48.100	152,200
2026-02-02	47.400	47.400	46.400	47.400	47.400	126,080
2026-01-30	48.000	48.000	46.000	47.450	47.450	158,110
2026-01-29	48.100	49.600	46.700	48.200	48.200	153,713
2026-01-28	49.650	50.300	48.400	48.750	48.750	119,030
2026-01-27	49.350	49.500	48.300	49.350	49.350	106,010
2026-01-26	48.450	49.400	47.250	49.350	49.350	110,032
2026-01-23	46.700	48.450	45.050	48.450	48.450	163,250
2026-01-22	47.400	47.500	43.600	47.000	47.000	240,000
2026-01-21	46.850	47.600	45.550	46.750	46.750	125,280
2026-01-20	48.000	48.500	46.900	46.900	46.900	125,289
2026-01-19	48.000	48.600	46.000	48.000	48.000	160,170

← NewerPage 3 of 21 · 1,219 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.