Great Computer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.400	13.500	13.400	13.400	13.400	19,000
2025-07-24	13.400	13.450	13.350	13.400	13.400	24,000
2025-07-23	13.400	13.400	13.200	13.300	13.300	36,000
2025-07-22	13.550	13.650	13.300	13.300	13.300	91,200
2025-07-21	13.450	13.700	13.450	13.450	13.450	32,000
2025-07-18	13.600	13.600	13.450	13.450	13.450	15,000
2025-07-17	13.500	13.850	13.400	13.500	13.500	32,000
2025-07-16	13.350	13.500	13.350	13.500	13.500	19,000
2025-07-15	13.150	13.600	13.150	13.350	13.350	18,000
2025-07-14	13.400	13.400	13.300	13.300	13.300	17,040
2025-07-11	13.300	13.500	13.300	13.500	13.500	20,000
2025-07-10	13.400	13.450	13.350	13.400	13.400	62,060
2025-07-09	13.450	13.500	13.350	13.350	13.350	25,060
2025-07-08	13.600	13.600	13.200	13.400	13.400	54,000
2025-07-07	13.400	13.700	13.400	13.600	13.600	52,000
2025-07-04	13.700	13.700	13.350	13.400	13.400	102,000
2025-07-03	13.750	13.800	13.700	13.700	13.700	50,004
2025-07-02	13.900	13.900	13.600	13.700	13.700	102,100
2025-07-01	14.250	15.150	13.650	13.700	13.700	1,040,000
2025-06-30	13.800	13.900	13.700	13.800	13.800	32,050
2025-06-27	13.700	13.700	13.500	13.700	13.700	10,000
2025-06-26	14.300	14.300	13.600	13.650	13.650	59,000
2025-06-25	13.600	13.900	13.600	13.650	13.650	27,100
2025-06-24	13.900	13.900	13.500	13.600	13.600	17,000
2025-06-23	13.500	13.500	13.200	13.200	13.200	11,000
2025-06-20	13.300	13.450	13.100	13.300	13.300	38,000
2025-06-19	13.450	13.500	13.450	13.450	13.450	28,000
2025-06-18	13.450	13.600	13.450	13.500	13.500	32,000
2025-06-17	13.600	13.650	13.450	13.450	13.450	46,001
2025-06-16	13.200	14.350	13.100	13.600	13.600	240,050
2025-06-13	13.600	13.600	13.200	13.200	13.200	42,000
2025-06-12	13.550	13.600	13.350	13.600	13.600	25,000
2025-06-11	13.550	13.850	13.500	13.500	13.500	56,000
2025-06-10	13.350	13.550	13.300	13.450	13.450	51,000
2025-06-09	13.500	13.600	13.350	13.350	13.350	58,002
2025-06-06	13.500	13.600	13.450	13.450	13.450	32,000
2025-06-05	13.600	13.650	13.500	13.500	13.500	61,072
2025-06-04	13.600	13.800	13.400	13.650	13.650	80,000
2025-06-03	13.450	13.600	13.400	13.550	13.550	31,000
2025-06-02	14.200	14.200	13.250	13.450	13.450	149,000
2025-05-29	15.050	15.050	14.100	14.200	14.200	622,400
2025-05-28	14.250	15.150	14.200	15.150	15.150	450,002
2025-05-27	13.950	14.000	13.650	13.800	13.800	77,000
2025-05-26	13.750	14.150	13.700	13.750	13.750	26,000
2025-05-23	14.200	14.300	13.750	13.750	13.750	18,000
2025-05-22	14.000	14.050	13.550	13.750	13.750	63,200
2025-05-21	14.000	14.000	13.900	13.900	13.900	36,000
2025-05-20	13.950	14.050	13.900	13.900	13.900	37,000
2025-05-19	14.150	14.150	13.900	13.950	13.950	44,000
2025-05-16	14.150	14.200	14.050	14.200	14.200	36,000
2025-05-15	14.450	14.450	14.200	14.250	14.250	35,204
2025-05-14	14.400	14.500	14.100	14.150	14.150	123,005
2025-05-13	14.350	14.400	14.000	14.100	14.100	125,000
2025-05-12	14.400	15.150	14.050	14.100	14.100	810,150
2025-05-09	14.000	14.000	13.750	13.800	13.800	61,000
2025-05-08	13.750	14.000	13.750	13.750	13.750	29,000
2025-05-07	14.050	14.050	13.700	13.750	13.750	68,000
2025-05-06	13.550	13.700	13.400	13.700	13.700	59,000
2025-05-05	14.850	14.850	13.450	13.550	13.550	289,008
2025-05-02	13.750	14.900	13.750	14.900	14.900	302,150

← NewerPage 6 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.