Grand Process Technology Corporation (TPEX:3131)
Taiwan · Delayed Price · Currency is TWD 1,365.00
+5.00 (0.37%)
At close: Dec 5, 2025
Grand Process Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,370.00 | 1,385.00 | 1,350.00 | 1,365.00 | 1,365.00 | 0.37% | 682,865 |
| Dec 4, 2025 | 1,430.00 | 1,440.00 | 1,360.00 | 1,360.00 | 1,360.00 | -4.90% | 963,636 |
| Dec 3, 2025 | 1,450.00 | 1,455.00 | 1,415.00 | 1,430.00 | 1,430.00 | 0.70% | 312,491 |
| Dec 2, 2025 | 1,480.00 | 1,520.00 | 1,410.00 | 1,420.00 | 1,420.00 | -2.41% | 993,669 |
| Dec 1, 2025 | 1,475.00 | 1,540.00 | 1,450.00 | 1,455.00 | 1,455.00 | -1.36% | 1,019,739 |
| Nov 28, 2025 | 1,455.00 | 1,510.00 | 1,445.00 | 1,475.00 | 1,475.00 | 2.79% | 1,073,448 |
| Nov 27, 2025 | 1,475.00 | 1,490.00 | 1,435.00 | 1,435.00 | 1,435.00 | -1.71% | 608,042 |
| Nov 26, 2025 | 1,480.00 | 1,525.00 | 1,455.00 | 1,460.00 | 1,460.00 | 1.39% | 1,297,547 |
| Nov 25, 2025 | 1,440.00 | 1,470.00 | 1,425.00 | 1,440.00 | 1,440.00 | 3.60% | 491,269 |
| Nov 24, 2025 | 1,360.00 | 1,420.00 | 1,320.00 | 1,390.00 | 1,390.00 | 4.12% | 559,343 |
| Nov 21, 2025 | 1,390.00 | 1,390.00 | 1,320.00 | 1,335.00 | 1,335.00 | -6.97% | 604,394 |
| Nov 20, 2025 | 1,395.00 | 1,435.00 | 1,370.00 | 1,435.00 | 1,435.00 | 7.49% | 671,064 |
| Nov 19, 2025 | 1,370.00 | 1,370.00 | 1,330.00 | 1,335.00 | 1,335.00 | -1.48% | 391,671 |
| Nov 18, 2025 | 1,415.00 | 1,470.00 | 1,355.00 | 1,355.00 | 1,355.00 | -4.58% | 824,477 |
| Nov 17, 2025 | 1,395.00 | 1,455.00 | 1,360.00 | 1,420.00 | 1,420.00 | 2.90% | 721,970 |
| Nov 14, 2025 | 1,375.00 | 1,420.00 | 1,370.00 | 1,380.00 | 1,380.00 | -1.78% | 447,680 |
| Nov 13, 2025 | 1,415.00 | 1,420.00 | 1,380.00 | 1,405.00 | 1,405.00 | - | 488,178 |
| Nov 12, 2025 | 1,435.00 | 1,445.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.75% | 445,317 |
| Nov 11, 2025 | 1,450.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,430.00 | - | 632,240 |
| Nov 10, 2025 | 1,405.00 | 1,430.00 | 1,345.00 | 1,430.00 | 1,430.00 | 4.38% | 820,886 |
| Nov 7, 2025 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.49% | 828,793 |
| Nov 6, 2025 | 1,420.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.36% | 594,184 |
| Nov 5, 2025 | 1,450.00 | 1,450.00 | 1,385.00 | 1,400.00 | 1,400.00 | -5.41% | 1,481,276 |
| Nov 4, 2025 | 1,525.00 | 1,560.00 | 1,470.00 | 1,480.00 | 1,480.00 | -2.95% | 1,098,889 |
| Nov 3, 2025 | 1,455.00 | 1,525.00 | 1,450.00 | 1,525.00 | 1,525.00 | 4.81% | 964,641 |
| Oct 31, 2025 | 1,440.00 | 1,475.00 | 1,435.00 | 1,455.00 | 1,455.00 | 1.04% | 572,147 |
| Oct 30, 2025 | 1,470.00 | 1,480.00 | 1,405.00 | 1,440.00 | 1,440.00 | -1.71% | 1,100,824 |
| Oct 29, 2025 | 1,455.00 | 1,475.00 | 1,435.00 | 1,465.00 | 1,465.00 | 3.90% | 922,495 |
| Oct 28, 2025 | 1,425.00 | 1,450.00 | 1,400.00 | 1,410.00 | 1,410.00 | -1.05% | 813,270 |
| Oct 27, 2025 | 1,500.00 | 1,515.00 | 1,415.00 | 1,425.00 | 1,425.00 | -2.73% | 1,367,971 |
| Oct 23, 2025 | 1,485.00 | 1,485.00 | 1,425.00 | 1,465.00 | 1,465.00 | -1.35% | 828,111 |
| Oct 22, 2025 | 1,530.00 | 1,540.00 | 1,480.00 | 1,485.00 | 1,485.00 | -2.94% | 950,240 |
| Oct 21, 2025 | 1,560.00 | 1,580.00 | 1,505.00 | 1,530.00 | 1,530.00 | -1.61% | 970,741 |
| Oct 20, 2025 | 1,555.00 | 1,580.00 | 1,540.00 | 1,555.00 | 1,555.00 | 0.32% | 751,786 |
| Oct 17, 2025 | 1,605.00 | 1,620.00 | 1,530.00 | 1,550.00 | 1,550.00 | -7.74% | 2,186,731 |
| Oct 16, 2025 | 1,655.00 | 1,710.00 | 1,640.00 | 1,680.00 | 1,680.00 | 2.75% | 1,434,741 |
| Oct 15, 2025 | 1,575.00 | 1,635.00 | 1,565.00 | 1,635.00 | 1,635.00 | 4.81% | 793,607 |
| Oct 14, 2025 | 1,710.00 | 1,710.00 | 1,560.00 | 1,560.00 | 1,560.00 | -5.45% | 1,664,250 |
| Oct 13, 2025 | 1,655.00 | 1,705.00 | 1,625.00 | 1,650.00 | 1,650.00 | -5.71% | 1,727,469 |
| Oct 9, 2025 | 1,660.00 | 1,750.00 | 1,620.00 | 1,750.00 | 1,750.00 | 8.36% | 2,476,548 |
| 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 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 |