Grand Fortune Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.450	15.550	15.250	15.300	15.300	413,524
2026-10-21	15.350	15.500	15.350	15.400	15.400	224,022
2026-10-20	15.350	15.450	15.200	15.200	15.200	652,128
2026-10-19	15.550	15.550	15.350	15.350	15.350	914,989
2026-10-16	15.750	15.900	15.600	15.700	15.700	629,604
2026-10-15	15.750	15.750	15.300	15.600	15.600	1,419,430
2026-10-14	15.700	15.900	15.700	15.850	15.850	434,115
2026-10-13	15.800	15.800	15.700	15.700	15.700	562,791
2026-10-12	15.800	15.950	15.800	15.800	15.800	611,270
2026-10-08	15.850	15.900	15.750	15.800	15.800	444,032
2026-10-07	15.950	15.950	15.800	15.850	15.850	429,021
2026-10-06	16.050	16.100	15.850	15.850	15.850	824,220
2026-10-05	16.050	16.100	15.900	16.000	16.000	854,544
2026-10-02	15.950	16.050	15.850	15.950	15.950	758,020
2026-10-01	16.100	16.100	15.700	15.850	15.850	975,307
2026-09-30	16.000	16.150	15.900	16.100	16.100	1,096,062
2026-09-29	15.850	16.000	15.800	15.900	15.900	612,750
2026-09-24	15.950	16.000	15.800	15.850	15.850	645,818
2026-09-23	16.000	16.200	15.950	15.950	15.950	1,773,624
2026-09-22	15.950	16.150	15.850	15.950	15.950	2,374,331
2026-09-21	15.500	15.900	15.450	15.800	15.800	2,023,538
2026-09-18	15.500	15.550	15.350	15.500	15.500	835,416
2026-09-17	15.300	15.600	15.300	15.500	15.500	1,712,145
2026-09-16	15.050	15.300	15.050	15.250	15.250	811,347
2026-09-15	15.250	15.300	15.000	15.000	15.000	910,278
2026-09-14	15.100	15.300	15.050	15.250	15.250	832,700
2026-09-11	15.150	15.200	15.000	15.100	15.100	824,226
2026-09-10	15.300	15.300	15.150	15.200	15.200	647,604
2026-09-09	15.400	15.400	15.150	15.200	15.200	854,333
2026-09-08	15.250	15.450	15.200	15.400	15.400	1,380,889
2026-09-07	15.200	15.300	15.050	15.150	15.150	1,340,020
2026-09-04	15.200	15.200	15.000	15.150	15.150	947,836
2026-09-03	15.050	15.250	15.050	15.050	15.050	1,359,372
2026-09-02	15.000	15.100	15.000	15.050	15.050	623,001
2026-09-01	15.000	15.250	15.000	15.150	15.150	887,664
2026-08-31	15.050	15.050	14.850	15.000	15.000	837,200
2026-08-28	15.100	15.250	15.000	15.100	15.100	1,370,582
2026-08-27	14.850	15.150	14.850	14.950	14.950	1,719,522
2026-08-26	14.700	14.950	14.700	14.850	14.850	1,006,350
2026-08-25	14.650	14.700	14.500	14.700	14.700	588,300
2026-08-24	14.800	14.900	14.600	14.700	14.700	521,000
2026-08-21	14.650	14.800	14.550	14.800	14.800	574,300
2026-08-20	14.550	14.650	14.500	14.650	14.650	572,101
2026-08-19	14.400	14.550	14.400	14.500	14.500	598,470
2026-08-18	14.500	14.600	14.450	14.500	14.500	581,000
2026-08-17	14.750	14.750	14.450	14.550	14.550	539,295
2026-08-14	14.600	14.900	14.600	14.650	14.650	1,103,086
2026-08-13	14.750	14.900	14.450	14.500	14.500	1,001,887
2026-08-12	14.250	14.700	14.250	14.650	14.650	1,946,728
2026-08-11	13.900	13.950	13.800	13.950	13.950	712,675
2026-08-10	14.100	14.100	13.900	13.900	13.900	1,165,151
2026-08-07	13.950	14.300	13.950	14.100	14.100	1,585,777
2026-08-06	13.950	14.050	13.800	13.900	13.900	834,105
2026-08-05	14.250	14.300	14.150	14.150	14.150	876,070
2026-08-04	14.000	14.100	13.900	13.950	13.950	610,628
2026-08-03	14.000	14.150	13.900	14.000	14.000	637,005
2026-07-31	13.800	14.200	13.800	14.100	14.100	1,453,660
2026-07-30	13.350	13.600	13.200	13.350	13.350	1,023,002
2026-07-29	13.850	13.950	13.100	13.350	13.350	3,274,994
2026-07-28	14.150	14.150	13.750	13.800	13.800	2,026,000

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	1.3641 TWD
2025-06-13	1.0986 TWD
2024-07-16	1.2800 TWD
2022-09-16	1.5291 TWD
2021-08-09	0.1458 TWD
2020-07-22	0.6708 TWD
2019-06-26	0.1918 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.