Great Computer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	46.950	46.950	42.100	44.300	44.300	1,029,479
2025-10-20	43.600	43.600	43.600	43.600	43.600	942,514
2025-10-17	39.650	39.650	39.650	39.650	39.650	198,180
2025-10-16	36.050	36.050	36.050	36.050	36.050	120,822
2025-10-15	32.800	32.800	32.800	32.800	32.800	353,080
2025-10-14	29.850	29.850	29.850	29.850	29.850	0
2025-10-13	26.150	29.850	26.150	29.850	29.850	1,382,943
2025-10-09	29.800	29.800	26.300	27.150	27.150	1,837,236
2025-10-08	27.100	27.100	27.100	27.100	27.100	1,089,510
2025-10-07	23.500	24.650	23.500	24.650	24.650	1,132,000
2025-10-03	21.500	22.450	21.500	22.450	22.450	996,093
2025-10-02	19.000	20.450	19.000	20.450	20.450	655,868
2025-10-01	19.100	19.150	17.850	18.600	18.600	159,976
2025-09-30	17.850	19.050	17.850	18.400	18.400	131,100
2025-09-29	17.450	17.450	17.450	17.450	17.450	0
2025-09-26	17.550	17.950	16.800	17.450	17.450	63,000
2025-09-25	17.000	17.750	17.000	17.500	17.500	101,020
2025-09-24	17.700	17.950	17.600	17.700	17.700	36,000
2025-09-23	17.900	18.100	17.700	17.800	17.800	108,000
2025-09-22	17.650	18.400	17.600	18.000	18.000	170,000
2025-09-19	16.800	17.900	16.800	17.600	17.600	146,002
2025-09-18	16.550	16.800	16.500	16.800	16.800	61,000
2025-09-17	16.450	16.600	16.300	16.500	16.500	76,000
2025-09-16	16.300	16.600	16.100	16.450	16.450	150,002
2025-09-15	15.500	16.750	15.450	16.350	16.350	315,000
2025-09-12	15.100	16.350	15.100	15.750	15.750	125,587
2025-09-11	14.650	15.350	14.650	15.150	15.150	129,000
2025-09-10	15.150	15.350	15.150	15.150	15.150	129,000
2025-09-09	15.250	15.450	15.050	15.150	15.150	298,000
2025-09-08	14.000	15.000	13.850	15.000	15.000	535,003
2025-09-05	13.250	13.650	13.000	13.650	13.650	37,500
2025-09-04	13.200	13.450	12.800	13.200	13.200	95,200
2025-09-03	14.000	14.000	13.200	13.400	13.400	68,393
2025-09-02	13.500	13.900	13.350	13.550	13.550	41,000
2025-09-01	13.650	13.850	13.600	13.850	13.850	21,500
2025-08-29	13.800	13.800	13.800	13.800	13.800	8,000
2025-08-28	13.900	14.000	13.750	13.800	13.800	97,000
2025-08-27	14.000	14.150	13.850	13.900	13.900	44,368
2025-08-26	13.900	14.150	13.800	14.050	14.050	66,000
2025-08-25	14.450	14.500	13.900	14.200	14.200	140,000
2025-08-22	14.800	14.850	14.350	14.400	14.400	126,000
2025-08-21	15.000	15.300	15.000	15.050	15.050	133,141
2025-08-20	14.400	15.800	14.400	15.000	15.000	465,140
2025-08-19	14.200	14.400	14.150	14.400	14.400	23,200
2025-08-18	14.050	14.550	14.050	14.200	14.200	32,100
2025-08-15	14.250	14.250	13.800	14.000	14.000	89,000
2025-08-14	14.300	14.500	14.200	14.250	14.250	31,110
2025-08-13	14.500	14.500	14.200	14.250	14.250	114,000
2025-08-12	14.350	14.450	14.150	14.350	14.350	81,349
2025-08-11	14.800	15.000	14.350	14.450	14.450	111,020
2025-08-08	14.550	15.350	14.550	14.750	14.750	248,090
2025-08-07	14.700	14.700	14.300	14.450	14.450	74,000
2025-08-06	14.650	14.650	14.150	14.400	14.400	121,000
2025-08-05	13.800	15.050	13.800	14.450	14.450	573,100
2025-08-04	13.400	13.750	13.400	13.750	13.750	39,000
2025-08-01	13.650	13.650	13.650	13.650	13.650	53,018
2025-07-31	13.700	13.700	13.550	13.650	13.650	25,039
2025-07-30	13.500	13.650	13.450	13.550	13.550	54,100
2025-07-29	13.450	13.650	13.400	13.500	13.500	27,000
2025-07-28	13.700	13.700	13.400	13.500	13.500	11,000

← NewerPage 5 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.