Great Computer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 16.100 | 17.200 | 15.950 | 16.800 | 16.800 | 446,000 |
| 2024-10-28 | 15.700 | 15.950 | 15.700 | 15.900 | 15.900 | 16,000 |
| 2024-10-25 | 15.800 | 16.050 | 15.700 | 15.750 | 15.750 | 65,000 |
| 2024-10-24 | 15.850 | 15.850 | 15.700 | 15.800 | 15.800 | 51,000 |
| 2024-10-23 | 15.650 | 16.300 | 15.600 | 15.850 | 15.850 | 52,000 |
| 2024-10-22 | 15.500 | 15.950 | 15.500 | 15.650 | 15.650 | 66,000 |
| 2024-10-21 | 15.850 | 15.850 | 15.500 | 15.500 | 15.500 | 55,000 |
| 2024-10-18 | 16.000 | 16.000 | 15.800 | 15.850 | 15.850 | 33,000 |
| 2024-10-17 | 16.200 | 16.200 | 16.000 | 16.000 | 16.000 | 30,000 |
| 2024-10-16 | 16.050 | 16.050 | 15.900 | 15.900 | 15.900 | 17,000 |
| 2024-10-15 | 15.600 | 16.800 | 15.600 | 16.050 | 16.050 | 184,000 |
| 2024-10-14 | 15.900 | 15.900 | 15.500 | 15.500 | 15.500 | 113,000 |
| 2024-10-11 | 16.450 | 16.550 | 16.050 | 16.050 | 16.050 | 110,000 |
| 2024-10-09 | 15.800 | 16.450 | 15.750 | 16.400 | 16.400 | 81,000 |
| 2024-10-08 | 15.900 | 15.900 | 15.700 | 15.750 | 15.750 | 18,000 |
| 2024-10-07 | 16.000 | 16.200 | 15.850 | 15.900 | 15.900 | 58,000 |
| 2024-10-04 | 15.600 | 16.450 | 15.200 | 16.000 | 16.000 | 204,000 |
| 2024-10-03 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 0 |
| 2024-10-02 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 0 |
| 2024-10-01 | 15.850 | 15.850 | 15.600 | 15.600 | 15.600 | 49,000 |
| 2024-09-30 | 16.100 | 16.100 | 15.700 | 15.900 | 15.900 | 47,000 |
| 2024-09-27 | 15.850 | 16.350 | 15.500 | 16.000 | 16.000 | 363,000 |
| 2024-09-26 | 17.650 | 17.800 | 16.850 | 16.950 | 16.950 | 171,000 |
| 2024-09-25 | 16.850 | 17.500 | 16.850 | 17.250 | 17.250 | 343,000 |
| 2024-09-24 | 16.750 | 16.850 | 16.300 | 16.600 | 16.600 | 181,000 |
| 2024-09-23 | 16.750 | 17.000 | 16.150 | 16.450 | 16.450 | 262,000 |
| 2024-09-20 | 18.200 | 18.200 | 16.000 | 16.300 | 16.300 | 561,000 |
| 2024-09-19 | 15.950 | 16.800 | 15.900 | 16.800 | 16.800 | 449,000 |
| 2024-09-18 | 15.800 | 15.900 | 15.650 | 15.900 | 15.900 | 83,000 |
| 2024-09-16 | 16.300 | 16.500 | 15.800 | 15.850 | 15.850 | 99,000 |
| 2024-09-13 | 15.350 | 16.150 | 15.350 | 15.950 | 15.950 | 311,000 |
| 2024-09-12 | 15.050 | 16.000 | 15.050 | 15.300 | 15.300 | 208,000 |
| 2024-09-11 | 15.150 | 15.500 | 14.950 | 15.100 | 15.100 | 329,000 |
| 2024-09-10 | 14.450 | 15.700 | 14.400 | 15.700 | 15.700 | 452,000 |
| 2024-09-09 | 13.650 | 14.300 | 13.650 | 14.300 | 14.300 | 16,000 |
| 2024-09-06 | 14.600 | 14.600 | 14.250 | 14.500 | 14.500 | 9,000 |
| 2024-09-05 | 14.550 | 14.650 | 14.550 | 14.600 | 14.600 | 4,000 |
| 2024-09-04 | 14.600 | 14.650 | 14.250 | 14.500 | 14.500 | 17,000 |
| 2024-09-03 | 14.750 | 14.800 | 14.650 | 14.750 | 14.750 | 12,000 |
| 2024-09-02 | 14.850 | 14.900 | 14.750 | 14.750 | 14.750 | 9,000 |
| 2024-08-30 | 14.800 | 14.850 | 14.800 | 14.850 | 14.850 | 22,000 |
| 2024-08-29 | 14.700 | 15.000 | 14.600 | 14.800 | 14.800 | 21,000 |
| 2024-08-28 | 14.700 | 14.900 | 14.700 | 14.700 | 14.700 | 13,000 |
| 2024-08-27 | 14.900 | 14.900 | 14.700 | 14.750 | 14.750 | 13,000 |
| 2024-08-26 | 14.700 | 15.050 | 14.700 | 14.900 | 14.900 | 20,000 |
| 2024-08-23 | 14.750 | 14.750 | 14.700 | 14.700 | 14.700 | 5,000 |
| 2024-08-22 | 14.850 | 14.900 | 14.800 | 14.800 | 14.800 | 17,000 |
| 2024-08-21 | 14.850 | 14.900 | 14.850 | 14.900 | 14.900 | 9,000 |
| 2024-08-20 | 15.400 | 15.400 | 14.900 | 14.950 | 14.950 | 48,000 |
| 2024-08-19 | 15.200 | 15.300 | 15.050 | 15.150 | 15.150 | 23,000 |
| 2024-08-16 | 15.050 | 15.250 | 15.000 | 15.200 | 15.200 | 81,000 |
| 2024-08-15 | 14.900 | 14.900 | 14.750 | 14.900 | 14.900 | 4,000 |
| 2024-08-14 | 15.100 | 15.300 | 14.900 | 14.900 | 14.900 | 113,000 |
| 2024-08-13 | 14.600 | 14.950 | 14.600 | 14.900 | 14.900 | 11,000 |
| 2024-08-12 | 14.500 | 14.750 | 14.500 | 14.600 | 14.600 | 26,000 |
| 2024-08-09 | 14.200 | 14.500 | 14.200 | 14.200 | 14.200 | 18,000 |
| 2024-08-08 | 13.750 | 14.150 | 13.750 | 14.150 | 14.150 | 6,000 |
| 2024-08-07 | 14.550 | 14.550 | 14.000 | 14.150 | 14.150 | 13,000 |
| 2024-08-06 | 13.450 | 13.850 | 13.400 | 13.600 | 13.600 | 42,000 |
| 2024-08-05 | 14.300 | 14.300 | 13.100 | 13.400 | 13.400 | 194,000 |
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.