Great Computer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	48.250	48.250	46.050	48.000	48.000	240,287
2026-01-15	48.600	49.000	47.500	47.800	47.800	187,300
2026-01-14	49.500	50.100	48.800	48.800	48.800	126,250
2026-01-13	48.900	50.200	48.900	49.350	49.350	167,060
2026-01-12	49.750	50.400	49.050	49.050	49.050	177,150
2026-01-09	51.200	51.200	48.000	50.800	50.800	187,020
2026-01-08	50.100	51.600	49.500	50.800	50.800	111,000
2026-01-07	51.000	51.200	49.050	51.000	51.000	248,020
2026-01-06	50.400	51.200	49.950	51.000	51.000	238,460
2026-01-05	50.700	51.500	50.000	50.800	50.800	259,293
2026-01-02	51.400	52.800	49.900	50.700	50.700	249,065
2025-12-31	51.700	51.700	50.000	50.500	50.500	211,070
2025-12-30	51.700	52.500	50.900	51.100	51.100	288,001
2025-12-29	54.100	54.600	50.500	52.600	52.600	424,242
2025-12-26	58.100	58.700	54.000	54.300	54.300	1,020,576
2025-12-24	55.300	60.800	55.300	60.000	60.000	1,668,115
2025-12-23	55.500	57.500	55.000	55.300	55.300	467,085
2025-12-22	53.100	55.500	52.000	55.500	55.500	445,020
2025-12-19	51.600	53.700	51.200	51.800	51.800	403,238
2025-12-18	48.950	54.500	48.300	54.400	54.400	538,581
2025-12-17	48.600	52.000	48.500	49.600	49.600	473,000
2025-12-16	50.500	51.200	49.450	49.950	49.950	153,000
2025-12-15	49.100	50.600	49.050	50.500	50.500	88,000
2025-12-12	50.700	51.400	49.900	50.500	50.500	112,100
2025-12-11	51.500	52.100	49.150	50.000	50.000	332,000
2025-12-10	51.600	52.100	49.650	50.700	50.700	298,001
2025-12-09	49.100	51.500	49.100	50.700	50.700	279,052
2025-12-08	52.500	53.100	49.400	50.700	50.700	605,418
2025-12-05	57.300	58.000	50.800	54.000	54.000	727,044
2025-12-04	56.000	58.300	53.600	56.200	56.200	732,161
2025-12-03	53.900	56.000	53.400	56.000	56.000	820,217
2025-12-02	52.600	55.900	52.500	53.400	53.400	936,127
2025-12-01	54.800	57.000	50.500	54.600	54.600	1,055,447
2025-11-28	52.000	55.000	49.100	55.000	55.000	1,792,183
2025-11-27	47.800	50.200	46.200	50.200	50.200	1,556,101
2025-11-26	41.100	45.650	41.100	45.650	45.650	1,159,983
2025-11-25	41.000	43.500	40.800	41.500	41.500	402,500
2025-11-24	38.950	42.250	38.900	41.000	41.000	264,001
2025-11-21	38.900	40.500	38.200	39.950	39.950	181,100
2025-11-20	40.100	40.100	37.950	39.550	39.550	330,060
2025-11-19	43.200	43.850	38.700	39.300	39.300	620,100
2025-11-18	44.200	45.600	41.050	43.000	43.000	606,001
2025-11-17	40.550	44.600	39.550	44.000	44.000	865,519
2025-11-14	37.500	40.550	37.500	40.550	40.550	322,892
2025-11-13	39.450	40.200	38.400	39.000	39.000	308,005
2025-11-12	37.550	40.000	37.100	39.950	39.950	884,000
2025-11-11	40.350	41.950	36.350	41.200	41.200	917,689
2025-11-10	42.150	44.600	40.350	40.350	40.350	446,127
2025-11-07	43.000	46.300	42.150	44.800	44.800	371,045
2025-11-06	45.000	46.950	42.500	43.900	43.900	828,500
2025-11-05	43.200	47.200	43.200	45.000	45.000	332,013
2025-11-04	50.000	50.000	47.000	48.000	48.000	292,005
2025-11-03	47.550	51.000	47.550	50.500	50.500	306,970
2025-10-31	43.700	47.300	43.700	47.300	47.300	368,081
2025-10-30	44.650	44.650	41.100	43.000	43.000	535,020
2025-10-29	44.450	45.200	43.200	43.250	43.250	347,200
2025-10-28	44.100	45.600	43.350	43.350	43.350	308,304
2025-10-27	48.000	48.000	46.100	46.400	46.400	425,184
2025-10-23	50.000	51.800	48.700	48.700	48.700	608,350
2025-10-22	43.500	48.700	42.500	48.700	48.700	782,031

← NewerPage 4 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.