Great Computer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53.448	53.448	53.448	53.448	53.448	0
2026-10-15	53.448	53.448	53.448	53.448	53.448	0
2026-10-14	53.809	55.554	50.559	53.448	53.448	46,528
2026-10-13	54.170	54.170	52.425	53.809	53.809	12,460
2026-10-12	53.628	54.471	52.966	54.230	54.230	28,324
2026-10-08	43.500	45.400	43.500	44.500	44.500	106,000
2026-10-07	45.200	47.350	43.500	46.950	46.950	85,000
2026-10-06	51.000	51.100	46.050	47.800	47.800	66,300
2026-10-05	52.000	52.200	51.000	51.000	51.000	107,000
2026-10-02	51.200	51.600	51.000	51.600	51.600	162,648
2026-10-01	51.000	51.100	50.600	51.000	51.000	204,609
2026-09-30	51.200	51.500	50.200	50.800	50.800	410,100
2026-09-29	49.200	51.000	49.200	51.000	51.000	287,524
2026-09-24	45.600	49.200	45.000	49.200	49.200	97,362
2026-09-23	42.000	45.800	42.000	45.750	45.750	43,000
2026-09-22	45.800	45.800	45.800	45.800	45.800	0
2026-09-21	45.200	45.800	44.200	45.800	45.800	17,000
2026-09-18	46.500	46.500	45.000	45.100	45.100	5,000
2026-09-17	45.250	45.900	45.150	45.150	45.150	6,002
2026-09-16	46.700	46.700	46.700	46.700	46.700	0
2026-09-15	46.700	46.700	46.650	46.700	46.700	14,007
2026-09-14	46.700	46.700	46.700	46.700	46.700	4,003
2026-09-11	45.000	49.750	44.950	47.400	47.400	20,000
2026-09-10	46.300	50.000	46.150	49.050	49.050	181,000
2026-09-09	42.100	46.000	41.300	46.000	46.000	83,003
2026-09-08	42.100	42.100	42.100	42.100	42.100	10,000
2026-09-07	41.100	43.950	41.100	42.100	42.100	28,000
2026-09-04	41.900	43.000	41.900	43.000	43.000	19,500
2026-09-03	44.000	44.000	42.300	42.300	42.300	26,000
2026-09-02	44.000	44.000	44.000	44.000	44.000	34,000
2026-09-01	44.000	44.000	44.000	44.000	44.000	0
2026-08-31	44.000	44.000	44.000	44.000	44.000	5,100
2026-08-28	43.900	44.000	43.900	44.000	44.000	5,000
2026-08-27	43.900	43.950	43.800	43.900	43.900	11,000
2026-08-26	45.200	45.200	43.400	43.800	43.800	5,000
2026-08-25	45.800	45.800	43.300	45.200	45.200	17,138
2026-08-24	45.200	45.900	43.200	45.850	45.850	32,140
2026-08-21	45.500	46.800	45.500	46.750	46.750	4,000
2026-08-20	46.500	46.800	45.550	46.800	46.800	16,200
2026-08-19	48.000	49.150	46.000	49.150	49.150	22,000
2026-08-18	47.300	51.000	45.500	49.150	49.150	30,240
2026-08-17	44.450	48.200	44.450	48.100	48.100	31,068
2026-08-14	45.600	45.600	42.000	45.100	45.100	20,000
2026-08-13	44.100	46.000	44.000	45.700	45.700	18,003
2026-08-12	45.500	45.500	45.500	45.500	45.500	1,231
2026-08-11	48.150	48.150	45.000	46.050	46.050	29,000
2026-08-10	48.500	49.150	47.000	48.750	48.750	54,020
2026-08-07	44.050	48.500	43.350	48.500	48.500	37,271
2026-08-06	44.200	44.200	42.550	44.200	44.200	17,000
2026-08-05	42.700	44.200	42.000	44.200	44.200	16,003
2026-08-04	44.200	44.200	44.000	44.000	44.000	13,005
2026-08-03	44.100	44.500	44.100	44.200	44.200	4,010
2026-07-31	42.000	44.200	42.000	44.200	44.200	29,629
2026-07-30	44.200	44.200	42.100	42.100	42.100	27,000
2026-07-29	43.200	44.300	42.550	44.200	44.200	26,000
2026-07-28	43.000	44.500	42.900	44.500	44.500	28,003
2026-07-27	43.850	43.900	43.000	43.000	43.000	27,027
2026-07-24	41.900	43.250	41.900	43.250	43.250	12,000
2026-07-23	43.300	43.550	42.800	43.400	43.400	37,000
2026-07-22	42.000	43.300	41.800	43.300	43.300	6,000

Page 1 of 3 · 125 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.