Grand Process Technology Corporation (3131.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,285.00 | 1,375.00 | 1,265.00 | 1,355.00 | 1,355.00 | 1,034,000 |
| 27 Jun 2024 | 1,260.00 | 1,315.00 | 1,260.00 | 1,260.00 | 1,260.00 | 482,000 |
| 26 Jun 2024 | 1,250.00 | 1,310.00 | 1,250.00 | 1,270.00 | 1,270.00 | 804,000 |
| 25 Jun 2024 | 1,205.00 | 1,225.00 | 1,155.00 | 1,225.00 | 1,225.00 | 769,000 |
| 24 Jun 2024 | 1,240.00 | 1,260.00 | 1,195.00 | 1,210.00 | 1,210.00 | 617,000 |
| 21 Jun 2024 | 1,370.00 | 1,395.00 | 1,240.00 | 1,255.00 | 1,255.00 | 1,295,000 |
| 20 Jun 2024 | 1,265.00 | 1,365.00 | 1,250.00 | 1,365.00 | 1,365.00 | 1,136,000 |
| 19 Jun 2024 | 1,225.00 | 1,250.00 | 1,205.00 | 1,245.00 | 1,245.00 | 394,000 |
| 18 Jun 2024 | 1,255.00 | 1,255.00 | 1,205.00 | 1,210.00 | 1,210.00 | 292,000 |
| 17 Jun 2024 | 1,300.00 | 1,300.00 | 1,205.00 | 1,230.00 | 1,230.00 | 527,000 |
| 14 Jun 2024 | 1,275.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,280.00 | 420,000 |
| 13 Jun 2024 | 1,315.00 | 1,325.00 | 1,280.00 | 1,280.00 | 1,280.00 | 319,000 |
| 12 Jun 2024 | 1,285.00 | 1,315.00 | 1,265.00 | 1,300.00 | 1,300.00 | 342,000 |
| 11 Jun 2024 | 1,295.00 | 1,325.00 | 1,245.00 | 1,285.00 | 1,285.00 | 594,000 |
| 07 Jun 2024 | 1,220.00 | 1,315.00 | 1,185.00 | 1,290.00 | 1,290.00 | 710,000 |
| 06 Jun 2024 | 1,180.00 | 1,235.00 | 1,180.00 | 1,210.00 | 1,210.00 | 843,000 |
| 05 Jun 2024 | 1,145.00 | 1,155.00 | 1,115.00 | 1,130.00 | 1,130.00 | 227,000 |
| 04 Jun 2024 | 1,140.00 | 1,185.00 | 1,130.00 | 1,135.00 | 1,135.00 | 259,000 |
| 03 Jun 2024 | 1,120.00 | 1,145.00 | 1,120.00 | 1,140.00 | 1,140.00 | 290,000 |
| 31 May 2024 | 1,170.00 | 1,180.00 | 1,105.00 | 1,105.00 | 1,105.00 | 411,000 |
| 30 May 2024 | 1,170.00 | 1,205.00 | 1,160.00 | 1,165.00 | 1,165.00 | 332,000 |
| 29 May 2024 | 1,225.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,200.00 | 553,000 |
| 28 May 2024 | 1,185.00 | 1,245.00 | 1,185.00 | 1,225.00 | 1,225.00 | 763,000 |
| 27 May 2024 | 1,225.00 | 1,225.00 | 1,165.00 | 1,185.00 | 1,185.00 | 545,000 |
| 24 May 2024 | 1,110.00 | 1,205.00 | 1,110.00 | 1,180.00 | 1,180.00 | 833,000 |
| 23 May 2024 | 1,130.00 | 1,145.00 | 1,105.00 | 1,140.00 | 1,140.00 | 422,000 |
| 22 May 2024 | 1,120.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,130.00 | 716,000 |
| 21 May 2024 | 1,055.00 | 1,130.00 | 1,040.00 | 1,110.00 | 1,110.00 | 872,000 |
| 20 May 2024 | 1,055.00 | 1,070.00 | 1,030.00 | 1,045.00 | 1,045.00 | 425,000 |
| 17 May 2024 | 1,005.00 | 1,075.00 | 980.00 | 1,075.00 | 1,075.00 | 767,000 |
| 16 May 2024 | 993.00 | 1,045.00 | 990.00 | 1,000.00 | 1,000.00 | 754,000 |
| 15 May 2024 | 1,020.00 | 1,030.00 | 973.00 | 974.00 | 974.00 | 588,000 |
| 14 May 2024 | 973.00 | 1,015.00 | 973.00 | 1,005.00 | 1,005.00 | 337,000 |
| 13 May 2024 | 1,020.00 | 1,020.00 | 973.00 | 973.00 | 973.00 | 499,000 |
| 10 May 2024 | 1,055.00 | 1,085.00 | 1,010.00 | 1,020.00 | 1,020.00 | 435,000 |
| 09 May 2024 | 1,060.00 | 1,060.00 | 1,005.00 | 1,050.00 | 1,050.00 | 289,000 |
| 08 May 2024 | 1,045.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 167,000 |
| 07 May 2024 | 1,040.00 | 1,070.00 | 1,030.00 | 1,055.00 | 1,055.00 | 472,000 |
| 06 May 2024 | 1,120.00 | 1,130.00 | 1,040.00 | 1,040.00 | 1,040.00 | 610,000 |
| 03 May 2024 | 1,130.00 | 1,150.00 | 1,070.00 | 1,095.00 | 1,095.00 | 978,000 |
| 02 May 2024 | 1,070.00 | 1,115.00 | 1,055.00 | 1,110.00 | 1,110.00 | 601,000 |
| 30 Apr 2024 | 1,130.00 | 1,155.00 | 1,075.00 | 1,100.00 | 1,100.00 | 791,000 |
| 29 Apr 2024 | 1,205.00 | 1,210.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1,351,000 |
| 26 Apr 2024 | 1,120.00 | 1,175.00 | 1,095.00 | 1,175.00 | 1,175.00 | 1,346,000 |
| 25 Apr 2024 | 1,060.00 | 1,095.00 | 1,035.00 | 1,070.00 | 1,070.00 | 1,402,000 |
| 24 Apr 2024 | 996.00 | 1,045.00 | 990.00 | 1,045.00 | 1,045.00 | 824,000 |
| 23 Apr 2024 | 968.00 | 985.00 | 939.00 | 950.00 | 950.00 | 1,092,000 |
| 22 Apr 2024 | 1,010.00 | 1,040.00 | 928.00 | 930.00 | 930.00 | 1,511,000 |
| 19 Apr 2024 | 991.00 | 1,045.00 | 976.00 | 1,030.00 | 1,030.00 | 1,534,000 |
| 18 Apr 2024 | 1,060.00 | 1,130.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,964,000 |
| 17 Apr 2024 | 1,055.00 | 1,110.00 | 1,045.00 | 1,110.00 | 1,110.00 | 981,000 |
| 16 Apr 2024 | 998.00 | 1,060.00 | 924.00 | 1,010.00 | 1,010.00 | 2,323,000 |
| 15 Apr 2024 | 1,005.00 | 1,065.00 | 985.00 | 1,020.00 | 1,020.00 | 2,320,000 |
| 12 Apr 2024 | 928.00 | 1,005.00 | 928.00 | 1,005.00 | 1,005.00 | 2,119,000 |
| 11 Apr 2024 | 907.00 | 924.00 | 889.00 | 915.00 | 915.00 | 804,000 |
| 10 Apr 2024 | 943.00 | 959.00 | 905.00 | 905.00 | 905.00 | 1,029,000 |
| 09 Apr 2024 | 957.00 | 997.00 | 923.00 | 950.00 | 950.00 | 1,705,000 |
| 08 Apr 2024 | 973.00 | 978.00 | 943.00 | 956.00 | 956.00 | 839,000 |
| 03 Apr 2024 | 980.00 | 996.00 | 960.00 | 973.00 | 973.00 | 1,316,000 |
| 02 Apr 2024 | 932.00 | 997.00 | 910.00 | 987.00 | 987.00 | 2,455,000 |
| 01 Apr 2024 | 887.00 | 943.00 | 882.00 | 909.00 | 909.00 | 1,711,000 |
| 29 Mar 2024 | 853.00 | 907.00 | 853.00 | 879.00 | 879.00 | 1,056,000 |
| 28 Mar 2024 | 868.00 | 876.00 | 852.00 | 853.00 | 853.00 | 1,006,000 |
| 27 Mar 2024 | 859.00 | 883.00 | 845.00 | 876.00 | 876.00 | 1,249,000 |
| 26 Mar 2024 | 904.00 | 915.00 | 858.00 | 860.00 | 860.00 | 1,133,000 |
| 25 Mar 2024 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | - |
| 22 Mar 2024 | 921.00 | 934.00 | 893.00 | 926.00 | 926.00 | 1,006,000 |
| 21 Mar 2024 | 927.00 | 940.00 | 902.00 | 917.00 | 917.00 | 1,622,000 |
| 20 Mar 2024 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | - |
| 19 Mar 2024 | 941.00 | 1,015.00 | 925.00 | 968.00 | 968.00 | 3,668,000 |
| 18 Mar 2024 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | - |
| 15 Mar 2024 | 833.00 | 900.00 | 829.00 | 847.00 | 847.00 | 1,513,000 |
| 14 Mar 2024 | 890.00 | 892.00 | 829.00 | 844.00 | 844.00 | 1,136,000 |
| 13 Mar 2024 | 940.00 | 950.00 | 877.00 | 892.00 | 892.00 | 1,444,000 |
| 12 Mar 2024 | 870.00 | 943.00 | 859.00 | 923.00 | 923.00 | 1,586,000 |
| 11 Mar 2024 | 894.00 | 915.00 | 869.00 | 876.00 | 876.00 | 1,465,000 |
| 08 Mar 2024 | 1,010.00 | 1,020.00 | 886.00 | 899.00 | 899.00 | 2,142,000 |
| 07 Mar 2024 | 1,050.00 | 1,075.00 | 965.00 | 978.00 | 978.00 | 1,638,000 |
| 06 Mar 2024 | 999.00 | 1,075.00 | 999.00 | 1,020.00 | 1,020.00 | 2,086,000 |
| 05 Mar 2024 | 905.00 | 999.00 | 905.00 | 999.00 | 999.00 | 1,871,000 |
| 04 Mar 2024 | 899.00 | 950.00 | 886.00 | 909.00 | 909.00 | 1,568,000 |
| 01 Mar 2024 | 840.00 | 877.00 | 816.00 | 868.00 | 868.00 | 1,163,000 |
| 29 Feb 2024 | 819.00 | 824.00 | 791.00 | 824.00 | 824.00 | 1,180,000 |
| 27 Feb 2024 | 842.00 | 872.00 | 770.00 | 817.00 | 817.00 | 1,779,000 |
| 26 Feb 2024 | 850.00 | 874.00 | 824.00 | 842.00 | 842.00 | 1,950,000 |
| 23 Feb 2024 | 803.00 | 848.00 | 799.00 | 848.00 | 848.00 | 1,350,000 |
| 22 Feb 2024 | 718.00 | 771.00 | 710.00 | 771.00 | 771.00 | 1,596,000 |
| 21 Feb 2024 | 702.00 | 719.00 | 695.00 | 701.00 | 701.00 | 656,000 |
| 20 Feb 2024 | 705.00 | 722.00 | 699.00 | 708.00 | 708.00 | 583,000 |
| 19 Feb 2024 | 719.00 | 723.00 | 692.00 | 706.00 | 706.00 | 724,000 |
| 16 Feb 2024 | 718.00 | 738.00 | 693.00 | 716.00 | 716.00 | 1,254,000 |
| 15 Feb 2024 | 670.00 | 707.00 | 667.00 | 707.00 | 707.00 | 1,324,000 |
| 05 Feb 2024 | 670.00 | 670.00 | 636.00 | 643.00 | 643.00 | 856,000 |
| 02 Feb 2024 | 644.00 | 673.00 | 641.00 | 670.00 | 670.00 | 1,198,000 |
| 01 Feb 2024 | 632.00 | 659.00 | 626.00 | 633.00 | 633.00 | 1,291,000 |
| 31 Jan 2024 | 631.00 | 645.00 | 620.00 | 632.00 | 632.00 | 888,000 |
| 30 Jan 2024 | 638.00 | 640.00 | 624.00 | 631.00 | 631.00 | 667,000 |
| 29 Jan 2024 | 645.00 | 648.00 | 636.00 | 636.00 | 636.00 | 462,000 |
| 26 Jan 2024 | 640.00 | 650.00 | 628.00 | 649.00 | 649.00 | 849,000 |
| 25 Jan 2024 | 648.00 | 663.00 | 640.00 | 644.00 | 644.00 | 800,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.