Great Computer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18.200 | 18.300 | 17.800 | 17.950 | 17.950 | 342,000 |
| 2025-01-21 | 18.200 | 18.600 | 17.950 | 18.250 | 18.250 | 325,000 |
| 2025-01-20 | 18.650 | 18.650 | 18.100 | 18.150 | 18.150 | 244,000 |
| 2025-01-17 | 19.200 | 19.500 | 18.450 | 18.550 | 18.550 | 377,000 |
| 2025-01-16 | 18.600 | 19.650 | 18.300 | 19.050 | 19.050 | 583,000 |
| 2025-01-15 | 18.950 | 19.000 | 18.100 | 18.150 | 18.150 | 393,000 |
| 2025-01-14 | 19.000 | 19.400 | 18.700 | 18.950 | 18.950 | 423,000 |
| 2025-01-13 | 19.950 | 19.950 | 18.350 | 18.750 | 18.750 | 786,000 |
| 2025-01-10 | 20.250 | 20.700 | 19.800 | 19.950 | 19.950 | 867,000 |
| 2025-01-09 | 22.400 | 22.800 | 20.100 | 20.100 | 20.100 | 1,377,000 |
| 2025-01-08 | 21.600 | 22.000 | 21.200 | 22.000 | 22.000 | 926,000 |
| 2025-01-07 | 22.450 | 22.900 | 21.600 | 22.000 | 22.000 | 1,474,000 |
| 2025-01-06 | 22.400 | 24.100 | 21.800 | 22.250 | 22.250 | 3,912,000 |
| 2025-01-03 | 22.000 | 22.400 | 21.500 | 22.000 | 22.000 | 849,000 |
| 2025-01-02 | 22.900 | 23.200 | 21.850 | 21.900 | 21.900 | 3,116,000 |
| 2024-12-31 | 21.100 | 23.100 | 21.100 | 23.100 | 23.100 | 5,127,000 |
| 2024-12-30 | 21.200 | 21.200 | 20.350 | 21.000 | 21.000 | 723,000 |
| 2024-12-27 | 22.250 | 23.300 | 21.350 | 21.350 | 21.350 | 2,106,000 |
| 2024-12-26 | 22.200 | 23.500 | 21.350 | 22.250 | 22.250 | 2,210,000 |
| 2024-12-25 | 23.000 | 23.850 | 21.900 | 22.150 | 22.150 | 6,478,000 |
| 2024-12-24 | 20.200 | 22.200 | 20.200 | 22.200 | 22.200 | 3,194,000 |
| 2024-12-23 | 20.200 | 20.400 | 19.850 | 20.200 | 20.200 | 907,000 |
| 2024-12-20 | 21.050 | 21.300 | 19.800 | 20.050 | 20.050 | 2,150,000 |
| 2024-12-19 | 21.500 | 22.100 | 20.400 | 21.050 | 21.050 | 3,017,000 |
| 2024-12-18 | 22.200 | 22.850 | 21.600 | 21.850 | 21.850 | 4,224,000 |
| 2024-12-17 | 23.800 | 23.800 | 21.700 | 22.150 | 22.150 | 12,921,000 |
| 2024-12-16 | 20.700 | 22.450 | 20.550 | 22.450 | 22.450 | 13,690,000 |
| 2024-12-13 | 19.250 | 20.450 | 19.250 | 20.450 | 20.450 | 6,527,000 |
| 2024-12-12 | 17.050 | 18.600 | 17.050 | 18.600 | 18.600 | 1,474,000 |
| 2024-12-11 | 17.100 | 17.250 | 16.850 | 16.950 | 16.950 | 370,000 |
| 2024-12-10 | 18.600 | 18.600 | 16.750 | 17.150 | 17.150 | 1,055,000 |
| 2024-12-09 | 18.900 | 19.100 | 18.450 | 18.600 | 18.600 | 372,000 |
| 2024-12-06 | 18.750 | 19.600 | 18.600 | 18.800 | 18.800 | 853,000 |
| 2024-12-05 | 19.150 | 19.250 | 18.700 | 18.700 | 18.700 | 519,000 |
| 2024-12-04 | 18.600 | 19.200 | 18.400 | 18.750 | 18.750 | 566,000 |
| 2024-12-03 | 18.500 | 19.100 | 18.300 | 18.650 | 18.650 | 817,000 |
| 2024-12-02 | 19.850 | 20.100 | 18.150 | 18.400 | 18.400 | 1,471,000 |
| 2024-11-29 | 19.850 | 20.450 | 19.500 | 20.000 | 20.000 | 943,000 |
| 2024-11-28 | 19.950 | 20.300 | 19.250 | 19.700 | 19.700 | 1,119,000 |
| 2024-11-27 | 21.100 | 21.150 | 19.200 | 19.450 | 19.450 | 1,831,000 |
| 2024-11-26 | 22.250 | 23.200 | 21.150 | 21.200 | 21.200 | 1,498,000 |
| 2024-11-25 | 22.500 | 23.450 | 21.950 | 22.050 | 22.050 | 1,920,000 |
| 2024-11-22 | 24.550 | 25.350 | 22.600 | 23.200 | 23.200 | 2,929,000 |
| 2024-11-21 | 24.500 | 27.200 | 23.450 | 24.800 | 24.800 | 5,473,000 |
| 2024-11-20 | 25.000 | 26.350 | 23.400 | 25.650 | 25.650 | 2,486,837 |
| 2024-11-19 | 23.000 | 25.000 | 22.850 | 25.000 | 25.000 | 1,542,000 |
| 2024-11-18 | 22.600 | 23.700 | 21.850 | 22.750 | 22.750 | 517,000 |
| 2024-11-15 | 22.700 | 23.050 | 22.200 | 22.550 | 22.550 | 300,000 |
| 2024-11-14 | 23.900 | 23.900 | 22.050 | 23.050 | 23.050 | 482,000 |
| 2024-11-13 | 22.250 | 23.500 | 21.900 | 23.450 | 23.450 | 701,000 |
| 2024-11-12 | 22.450 | 22.650 | 21.100 | 21.800 | 21.800 | 502,000 |
| 2024-11-11 | 23.100 | 23.100 | 21.200 | 22.000 | 22.000 | 1,363,000 |
| 2024-11-08 | 24.100 | 25.300 | 22.700 | 23.100 | 23.100 | 2,548,000 |
| 2024-11-07 | 21.800 | 23.000 | 21.300 | 23.000 | 23.000 | 1,235,000 |
| 2024-11-06 | 21.700 | 22.350 | 20.900 | 21.150 | 21.150 | 3,946,000 |
| 2024-11-05 | 23.800 | 23.900 | 20.800 | 21.450 | 21.450 | 7,896,000 |
| 2024-11-04 | 21.000 | 22.250 | 20.800 | 22.250 | 22.250 | 3,413,000 |
| 2024-11-01 | 19.000 | 20.250 | 18.750 | 20.250 | 20.250 | 3,719,000 |
| 2024-10-31 | 18.450 | 18.450 | 18.450 | 18.450 | 18.450 | 0 |
| 2024-10-30 | 17.150 | 18.450 | 17.000 | 18.450 | 18.450 | 2,219,000 |
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.