Great Computer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	13.800	13.950	13.500	13.550	13.550	56,000
2025-04-29	13.400	13.850	13.400	13.650	13.650	77,100
2025-04-28	12.950	13.450	12.950	13.300	13.300	92,000
2025-04-25	13.100	13.350	13.050	13.100	13.100	101,000
2025-04-24	13.200	13.200	12.650	12.800	12.800	44,000
2025-04-23	12.650	13.550	12.650	13.000	13.000	197,000
2025-04-22	12.200	12.700	12.200	12.350	12.350	89,000
2025-04-21	12.900	12.900	12.500	12.550	12.550	35,000
2025-04-18	12.950	13.200	12.800	12.900	12.900	88,010
2025-04-17	13.300	13.300	12.700	13.050	13.050	43,000
2025-04-16	13.800	13.800	13.300	13.300	13.300	80,000
2025-04-15	13.200	13.700	13.200	13.700	13.700	58,200
2025-04-14	13.050	14.050	13.050	13.050	13.050	275,500
2025-04-11	12.750	13.150	12.200	13.150	13.150	144,000
2025-04-10	12.500	12.900	12.350	12.900	12.900	154,250
2025-04-09	12.300	12.450	11.750	11.750	11.750	511,000
2025-04-08	13.050	13.050	13.050	13.050	13.050	180,000
2025-04-07	14.500	14.500	14.500	14.500	14.500	44,000
2025-04-02	16.500	16.600	16.100	16.100	16.100	46,000
2025-04-01	15.600	16.650	15.600	16.150	16.150	162,000
2025-03-31	15.300	16.200	15.300	15.700	15.700	368,000
2025-03-28	17.200	17.200	15.850	16.200	16.200	372,181
2025-03-27	17.150	17.250	16.900	17.100	17.100	50,001
2025-03-26	17.400	17.550	17.050	17.100	17.100	161,000
2025-03-25	17.400	17.700	17.200	17.250	17.250	132,000
2025-03-24	17.250	17.650	17.250	17.300	17.300	148,106
2025-03-21	17.250	17.350	17.100	17.250	17.250	48,050
2025-03-20	17.400	17.450	16.950	17.200	17.200	156,000
2025-03-19	17.450	17.450	17.000	17.000	17.000	163,280
2025-03-18	17.200	17.700	17.150	17.400	17.400	124,000
2025-03-17	17.650	17.650	16.700	17.000	17.000	512,000
2025-03-14	17.800	17.900	17.250	17.700	17.700	105,000
2025-03-13	17.850	18.200	17.400	17.400	17.400	175,000
2025-03-12	17.700	18.400	17.650	17.650	17.650	252,000
2025-03-11	18.000	18.000	16.450	17.700	17.700	415,000
2025-03-10	18.350	18.400	18.000	18.050	18.050	140,020
2025-03-07	18.350	18.950	18.300	18.350	18.350	172,000
2025-03-06	18.600	19.250	18.500	18.550	18.550	223,000
2025-03-05	18.650	18.800	18.350	18.550	18.550	192,000
2025-03-04	18.250	18.500	18.000	18.450	18.450	159,000
2025-03-03	19.000	19.000	18.300	18.300	18.300	186,400
2025-02-27	19.500	19.750	19.000	19.000	19.000	313,000
2025-02-26	19.500	19.800	19.050	19.250	19.250	281,000
2025-02-25	19.800	20.100	19.250	19.500	19.500	324,000
2025-02-24	19.600	19.950	19.200	19.950	19.950	372,400
2025-02-21	19.250	20.800	19.250	19.800	19.800	1,240,590
2025-02-20	19.700	20.050	19.200	19.200	19.200	793,200
2025-02-19	20.400	21.300	20.000	20.050	20.050	3,310,110
2025-02-18	17.950	19.700	17.950	19.700	19.700	1,279,103
2025-02-17	18.100	18.100	17.800	17.950	17.950	114,127
2025-02-14	17.850	18.400	17.700	17.850	17.850	197,000
2025-02-13	17.750	18.100	17.550	17.850	17.850	270,000
2025-02-12	17.700	18.000	17.450	17.600	17.600	226,000
2025-02-11	17.700	17.750	17.400	17.500	17.500	182,050
2025-02-10	18.200	18.400	17.600	17.600	17.600	254,091
2025-02-07	17.550	18.400	17.500	18.300	18.300	345,081
2025-02-06	17.300	18.100	17.300	17.500	17.500	388,124
2025-02-05	17.850	18.150	17.600	17.850	17.850	203,000
2025-02-04	18.100	18.150	17.650	17.750	17.750	129,007
2025-02-03	18.000	18.200	17.600	18.100	18.100	136,598

← NewerPage 7 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.