Grand Process Technology Corporation (TPEX:3131)
Taiwan · Delayed Price · Currency is TWD 1,750.00
+135.00 (8.36%)
Oct 9, 2025, 1:30 PM CST
Grand Process Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,660.00 | 1,750.00 | 1,620.00 | 1,750.00 | 1,750.00 | 8.36% | 2,469,548 |
| Oct 8, 2025 | 1,575.00 | 1,630.00 | 1,540.00 | 1,615.00 | 1,615.00 | 0.62% | 848,489 |
| Oct 7, 2025 | 1,555.00 | 1,660.00 | 1,540.00 | 1,605.00 | 1,605.00 | 4.22% | 1,521,720 |
| Oct 3, 2025 | 1,510.00 | 1,550.00 | 1,505.00 | 1,540.00 | 1,540.00 | 2.33% | 840,291 |
| Oct 2, 2025 | 1,550.00 | 1,560.00 | 1,500.00 | 1,505.00 | 1,505.00 | -1.95% | 779,447 |
| Oct 1, 2025 | 1,560.00 | 1,560.00 | 1,505.00 | 1,535.00 | 1,535.00 | -1.60% | 729,329 |
| Sep 30, 2025 | 1,515.00 | 1,570.00 | 1,500.00 | 1,560.00 | 1,560.00 | 5.05% | 821,569 |
| Sep 29, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | - | - |
| Sep 26, 2025 | 1,595.00 | 1,600.00 | 1,480.00 | 1,485.00 | 1,485.00 | -8.33% | 1,693,102 |
| Sep 25, 2025 | 1,635.00 | 1,660.00 | 1,575.00 | 1,620.00 | 1,620.00 | -0.92% | 1,316,147 |
| Sep 24, 2025 | 1,605.00 | 1,740.00 | 1,590.00 | 1,635.00 | 1,635.00 | 1.55% | 3,456,308 |
| Sep 23, 2025 | 1,670.00 | 1,725.00 | 1,605.00 | 1,610.00 | 1,610.00 | -1.83% | 3,170,541 |
| Sep 22, 2025 | 1,565.00 | 1,640.00 | 1,565.00 | 1,640.00 | 1,640.00 | 9.70% | 2,620,817 |
| Sep 19, 2025 | 1,530.00 | 1,580.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.99% | 1,601,473 |
| Sep 18, 2025 | 1,410.00 | 1,530.00 | 1,410.00 | 1,510.00 | 1,510.00 | 7.86% | 2,195,748 |
| Sep 17, 2025 | 1,370.00 | 1,440.00 | 1,360.00 | 1,400.00 | 1,400.00 | 2.19% | 981,145 |
| Sep 16, 2025 | 1,375.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,370.00 | -0.72% | 525,504 |
| Sep 15, 2025 | 1,400.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,380.00 | -1.78% | 478,480 |
| Sep 12, 2025 | 1,465.00 | 1,465.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.43% | 581,119 |
| Sep 11, 2025 | 1,460.00 | 1,470.00 | 1,435.00 | 1,440.00 | 1,440.00 | -0.69% | 855,269 |
| Sep 10, 2025 | 1,545.00 | 1,555.00 | 1,430.00 | 1,450.00 | 1,450.00 | -7.05% | 2,467,008 |
| Sep 9, 2025 | 1,530.00 | 1,565.00 | 1,515.00 | 1,560.00 | 1,560.00 | 2.97% | 919,982 |
| Sep 8, 2025 | 1,550.00 | 1,595.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.98% | 1,148,848 |
| Sep 5, 2025 | 1,505.00 | 1,590.00 | 1,495.00 | 1,530.00 | 1,530.00 | 4.79% | 1,806,773 |
| Sep 4, 2025 | 1,505.00 | 1,510.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.34% | 518,306 |
| Sep 3, 2025 | 1,470.00 | 1,505.00 | 1,440.00 | 1,495.00 | 1,495.00 | 1.70% | 828,903 |
| Sep 2, 2025 | 1,500.00 | 1,535.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.68% | 698,403 |
| Sep 1, 2025 | 1,505.00 | 1,560.00 | 1,460.00 | 1,480.00 | 1,480.00 | -2.31% | 1,008,958 |
| Aug 29, 2025 | 1,570.00 | 1,590.00 | 1,505.00 | 1,515.00 | 1,515.00 | -1.94% | 1,343,433 |
| Aug 28, 2025 | 1,520.00 | 1,560.00 | 1,495.00 | 1,545.00 | 1,545.00 | 1.98% | 885,278 |
| Aug 27, 2025 | 1,500.00 | 1,555.00 | 1,480.00 | 1,515.00 | 1,515.00 | 4.84% | 1,858,025 |
| Aug 26, 2025 | 1,430.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,445.00 | 1.05% | 506,214 |
| Aug 25, 2025 | 1,460.00 | 1,485.00 | 1,425.00 | 1,430.00 | 1,430.00 | 1.78% | 856,963 |
| Aug 22, 2025 | 1,450.00 | 1,470.00 | 1,405.00 | 1,405.00 | 1,405.00 | -3.44% | 523,606 |
| Aug 21, 2025 | 1,420.00 | 1,480.00 | 1,420.00 | 1,455.00 | 1,455.00 | 3.19% | 1,026,081 |
| Aug 20, 2025 | 1,540.00 | 1,540.00 | 1,410.00 | 1,410.00 | 1,410.00 | -9.03% | 1,859,137 |
| Aug 19, 2025 | 1,470.00 | 1,575.00 | 1,465.00 | 1,550.00 | 1,550.00 | 8.01% | 3,043,092 |
| Aug 18, 2025 | 1,415.00 | 1,445.00 | 1,400.00 | 1,435.00 | 1,435.00 | 3.24% | 665,354 |
| Aug 15, 2025 | 1,410.00 | 1,420.00 | 1,360.00 | 1,390.00 | 1,390.00 | -1.42% | 783,540 |
| Aug 14, 2025 | 1,460.00 | 1,465.00 | 1,400.00 | 1,410.00 | 1,410.00 | -3.09% | 771,484 |
| Aug 13, 2025 | 1,460.00 | 1,480.00 | 1,440.00 | 1,455.00 | 1,455.00 | 1.39% | 852,587 |
| Aug 12, 2025 | 1,465.00 | 1,465.00 | 1,420.00 | 1,435.00 | 1,435.00 | -1.03% | 790,775 |
| Aug 11, 2025 | 1,450.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,450.00 | 1.05% | 937,019 |
| Aug 8, 2025 | 1,425.00 | 1,440.00 | 1,385.00 | 1,435.00 | 1,435.00 | 2.14% | 1,171,600 |
| Aug 7, 2025 | 1,370.00 | 1,465.00 | 1,365.00 | 1,405.00 | 1,405.00 | 5.24% | 2,468,639 |
| Aug 6, 2025 | 1,385.00 | 1,415.00 | 1,330.00 | 1,335.00 | 1,335.00 | -3.96% | 1,319,828 |
| Aug 5, 2025 | 1,435.00 | 1,450.00 | 1,375.00 | 1,390.00 | 1,390.00 | -1.77% | 1,098,092 |
| Aug 4, 2025 | 1,460.00 | 1,465.00 | 1,380.00 | 1,415.00 | 1,415.00 | -4.39% | 967,657 |
| Aug 1, 2025 | 1,480.00 | 1,510.00 | 1,450.00 | 1,480.00 | 1,480.00 | -1.33% | 547,324 |
| Jul 31, 2025 | 1,445.00 | 1,525.00 | 1,445.00 | 1,500.00 | 1,500.00 | 4.53% | 624,658 |