Grand Fortune Securities Co.,Ltd (6026.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 16.30 | 16.40 | 16.05 | 16.40 | 16.40 | 2,851,717 |
| 03 May 2024 | 16.25 | 16.35 | 16.15 | 16.15 | 16.15 | 3,018,000 |
| 02 May 2024 | 16.15 | 16.30 | 16.15 | 16.25 | 16.25 | 3,828,000 |
| 30 Apr 2024 | 16.15 | 16.20 | 16.00 | 16.05 | 16.05 | 2,177,000 |
| 29 Apr 2024 | 15.90 | 16.20 | 15.90 | 16.10 | 16.10 | 3,856,000 |
| 26 Apr 2024 | 15.75 | 15.85 | 15.65 | 15.85 | 15.85 | 1,466,000 |
| 25 Apr 2024 | 15.70 | 15.80 | 15.65 | 15.75 | 15.75 | 1,443,000 |
| 24 Apr 2024 | 15.80 | 15.80 | 15.65 | 15.75 | 15.75 | 1,539,000 |
| 23 Apr 2024 | 15.65 | 15.75 | 15.45 | 15.70 | 15.70 | 1,689,000 |
| 22 Apr 2024 | 15.40 | 15.80 | 15.35 | 15.55 | 15.55 | 3,055,000 |
| 19 Apr 2024 | 15.50 | 15.60 | 15.05 | 15.40 | 15.40 | 3,570,000 |
| 18 Apr 2024 | 15.25 | 15.80 | 15.20 | 15.70 | 15.70 | 3,110,000 |
| 17 Apr 2024 | 15.20 | 15.45 | 15.10 | 15.30 | 15.30 | 3,119,000 |
| 16 Apr 2024 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | 6,240,000 |
| 15 Apr 2024 | 15.75 | 15.75 | 15.40 | 15.55 | 15.55 | 4,170,000 |
| 12 Apr 2024 | 15.85 | 16.00 | 15.80 | 15.85 | 15.85 | 3,516,000 |
| 11 Apr 2024 | 15.75 | 16.10 | 15.75 | 15.90 | 15.90 | 4,120,000 |
| 10 Apr 2024 | 16.50 | 16.50 | 15.75 | 15.80 | 15.80 | 18,794,000 |
| 09 Apr 2024 | 17.20 | 17.35 | 16.90 | 17.30 | 17.30 | 5,452,000 |
| 08 Apr 2024 | 16.25 | 17.25 | 16.25 | 17.25 | 17.25 | 9,715,000 |
| 03 Apr 2024 | 16.30 | 16.40 | 16.05 | 16.20 | 16.20 | 3,569,000 |
| 02 Apr 2024 | 16.05 | 16.30 | 16.05 | 16.25 | 16.25 | 4,644,000 |
| 01 Apr 2024 | 15.70 | 16.00 | 15.70 | 15.95 | 15.95 | 5,003,000 |
| 29 Mar 2024 | 15.65 | 15.80 | 15.60 | 15.60 | 15.60 | 1,310,000 |
| 28 Mar 2024 | 15.60 | 15.85 | 15.60 | 15.70 | 15.70 | 2,962,000 |
| 27 Mar 2024 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | 2,732,000 |
| 26 Mar 2024 | 15.45 | 15.55 | 15.35 | 15.50 | 15.50 | 3,686,000 |
| 25 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 22 Mar 2024 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | 5,529,000 |
| 21 Mar 2024 | 15.45 | 15.95 | 15.45 | 15.90 | 15.90 | 6,699,000 |
| 20 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 19 Mar 2024 | 15.55 | 15.65 | 15.45 | 15.55 | 15.55 | 2,539,000 |
| 18 Mar 2024 | 15.70 | 15.75 | 15.25 | 15.60 | 15.60 | 6,634,000 |
| 15 Mar 2024 | 15.50 | 15.60 | 15.25 | 15.60 | 15.60 | 7,178,000 |
| 14 Mar 2024 | 15.40 | 16.00 | 15.30 | 15.45 | 15.45 | 14,030,000 |
| 13 Mar 2024 | 15.30 | 15.45 | 15.00 | 15.20 | 15.20 | 16,799,000 |
| 12 Mar 2024 | 14.55 | 14.70 | 14.45 | 14.70 | 14.70 | 4,301,000 |
| 11 Mar 2024 | 14.10 | 14.45 | 14.10 | 14.35 | 14.35 | 3,808,000 |
| 08 Mar 2024 | 14.40 | 14.60 | 13.95 | 14.20 | 14.20 | 5,803,000 |
| 07 Mar 2024 | 14.20 | 14.30 | 14.05 | 14.30 | 14.30 | 4,193,000 |
| 06 Mar 2024 | 14.00 | 14.35 | 14.00 | 14.20 | 14.20 | 3,676,000 |
| 05 Mar 2024 | 14.20 | 14.20 | 13.95 | 14.10 | 14.10 | 3,466,000 |
| 04 Mar 2024 | 13.95 | 14.15 | 13.95 | 14.10 | 14.10 | 7,685,000 |
| 01 Mar 2024 | 13.45 | 13.75 | 13.35 | 13.70 | 13.70 | 5,505,000 |
| 29 Feb 2024 | 13.10 | 13.45 | 13.10 | 13.35 | 13.35 | 5,299,000 |
| 27 Feb 2024 | 13.05 | 13.25 | 13.00 | 13.05 | 13.05 | 2,292,000 |
| 26 Feb 2024 | 13.00 | 13.05 | 12.95 | 13.00 | 13.00 | 1,011,000 |
| 23 Feb 2024 | 13.15 | 13.20 | 12.95 | 13.00 | 13.00 | 1,790,000 |
| 22 Feb 2024 | 12.95 | 13.05 | 12.90 | 13.05 | 13.05 | 1,216,000 |
| 21 Feb 2024 | 12.95 | 13.00 | 12.90 | 12.90 | 12.90 | 823,000 |
| 20 Feb 2024 | 13.00 | 13.00 | 12.85 | 12.90 | 12.90 | 978,000 |
| 19 Feb 2024 | 12.70 | 13.05 | 12.70 | 13.00 | 13.00 | 1,687,000 |
| 16 Feb 2024 | 12.65 | 12.85 | 12.65 | 12.70 | 12.70 | 1,541,000 |
| 15 Feb 2024 | 12.65 | 12.80 | 12.50 | 12.65 | 12.65 | 3,534,000 |
| 05 Feb 2024 | 12.90 | 12.95 | 12.85 | 12.90 | 12.90 | 1,204,000 |
| 02 Feb 2024 | 13.05 | 13.10 | 12.90 | 12.90 | 12.90 | 942,000 |
| 01 Feb 2024 | 13.05 | 13.10 | 13.00 | 13.05 | 13.05 | 528,000 |
| 31 Jan 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 365,000 |
| 30 Jan 2024 | 13.20 | 13.20 | 13.05 | 13.10 | 13.10 | 1,185,000 |
| 29 Jan 2024 | 13.15 | 13.15 | 13.00 | 13.05 | 13.05 | 613,000 |
| 26 Jan 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 513,000 |
| 25 Jan 2024 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | 824,000 |
| 24 Jan 2024 | 13.10 | 13.20 | 13.10 | 13.15 | 13.15 | 1,209,000 |
| 23 Jan 2024 | 13.05 | 13.10 | 13.00 | 13.10 | 13.10 | 1,387,000 |
| 22 Jan 2024 | 13.05 | 13.05 | 12.90 | 12.95 | 12.95 | 853,000 |
| 19 Jan 2024 | 12.85 | 12.95 | 12.75 | 12.95 | 12.95 | 1,394,000 |
| 18 Jan 2024 | 12.65 | 12.80 | 12.60 | 12.75 | 12.75 | 918,000 |
| 17 Jan 2024 | 12.80 | 12.95 | 12.65 | 12.65 | 12.65 | 2,063,000 |
| 16 Jan 2024 | 13.10 | 13.10 | 12.80 | 12.85 | 12.85 | 2,313,000 |
| 15 Jan 2024 | 13.15 | 13.15 | 13.05 | 13.10 | 13.10 | 1,339,400 |
| 12 Jan 2024 | 13.10 | 13.20 | 13.05 | 13.10 | 13.10 | 1,360,000 |
| 11 Jan 2024 | 13.15 | 13.25 | 13.10 | 13.10 | 13.10 | 3,710,000 |
| 10 Jan 2024 | 13.35 | 13.40 | 12.95 | 13.05 | 13.05 | 7,497,000 |
| 09 Jan 2024 | 12.90 | 12.90 | 12.65 | 12.65 | 12.65 | 1,353,000 |
| 08 Jan 2024 | 12.90 | 12.95 | 12.80 | 12.80 | 12.80 | 1,163,000 |
| 05 Jan 2024 | 12.85 | 12.90 | 12.85 | 12.85 | 12.85 | 714,000 |
| 04 Jan 2024 | 12.80 | 12.85 | 12.75 | 12.85 | 12.85 | 574,000 |
| 03 Jan 2024 | 12.85 | 12.85 | 12.75 | 12.80 | 12.80 | 708,000 |
| 02 Jan 2024 | 12.95 | 12.95 | 12.75 | 12.75 | 12.75 | 1,305,000 |
| 29 Dec 2023 | 12.90 | 12.95 | 12.85 | 12.90 | 12.90 | 1,586,000 |
| 28 Dec 2023 | 12.80 | 12.90 | 12.75 | 12.85 | 12.85 | 1,614,000 |
| 27 Dec 2023 | 12.65 | 12.80 | 12.65 | 12.75 | 12.75 | 904,000 |
| 26 Dec 2023 | 12.55 | 12.65 | 12.55 | 12.65 | 12.65 | 404,000 |
| 25 Dec 2023 | 12.65 | 12.70 | 12.55 | 12.55 | 12.55 | 480,000 |
| 22 Dec 2023 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 961,000 |
| 21 Dec 2023 | 12.60 | 12.75 | 12.55 | 12.70 | 12.70 | 804,000 |
| 20 Dec 2023 | 12.65 | 12.80 | 12.65 | 12.75 | 12.75 | 646,000 |
| 19 Dec 2023 | 12.80 | 12.85 | 12.55 | 12.60 | 12.60 | 1,204,000 |
| 18 Dec 2023 | 12.95 | 13.00 | 12.75 | 12.80 | 12.80 | 1,644,000 |
| 15 Dec 2023 | 12.80 | 13.05 | 12.75 | 12.90 | 12.90 | 2,795,000 |
| 14 Dec 2023 | 12.65 | 12.80 | 12.65 | 12.75 | 12.75 | 1,711,000 |
| 13 Dec 2023 | 12.60 | 12.65 | 12.50 | 12.50 | 12.50 | 1,140,000 |
| 12 Dec 2023 | 12.75 | 12.80 | 12.50 | 12.55 | 12.55 | 1,205,000 |
| 11 Dec 2023 | 12.85 | 12.90 | 12.70 | 12.70 | 12.70 | 1,383,000 |
| 08 Dec 2023 | 12.80 | 12.85 | 12.70 | 12.80 | 12.80 | 733,000 |
| 07 Dec 2023 | 12.80 | 12.80 | 12.55 | 12.70 | 12.70 | 629,000 |
| 06 Dec 2023 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | 679,000 |
| 05 Dec 2023 | 12.75 | 12.80 | 12.65 | 12.70 | 12.70 | 849,000 |
| 04 Dec 2023 | 12.75 | 12.80 | 12.70 | 12.80 | 12.80 | 1,114,000 |
| 01 Dec 2023 | 12.70 | 12.70 | 12.60 | 12.65 | 12.65 | 1,147,000 |
| *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.