Grand Process Technology Corporation (TPEX:3131)
Taiwan · Delayed Price · Currency is TWD 1,495.00
+25.00 (1.70%)
Sep 3, 2025, 11:40 AM CST
Grand Process Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,470.00 | 1,505.00 | 1,440.00 | 1,495.00 | 1,495.00 | 1.70% | 631,066 |
| Sep 2, 2025 | 1,500.00 | 1,535.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.68% | 698,178 |
| 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 |
| Jul 30, 2025 | 1,475.00 | 1,480.00 | 1,425.00 | 1,435.00 | 1,435.00 | -1.03% | 572,047 |
| Jul 29, 2025 | 1,505.00 | 1,525.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.97% | 986,583 |
| Jul 28, 2025 | 1,555.00 | 1,585.00 | 1,505.00 | 1,510.00 | 1,488.00 | -1.95% | 554,427 |
| Jul 25, 2025 | 1,550.00 | 1,550.00 | 1,505.00 | 1,540.00 | 1,517.56 | 0.65% | 404,357 |
| Jul 24, 2025 | 1,575.00 | 1,575.00 | 1,530.00 | 1,530.00 | 1,507.71 | -2.24% | 460,069 |
| Jul 23, 2025 | 1,620.00 | 1,650.00 | 1,545.00 | 1,565.00 | 1,542.20 | -1.88% | 1,031,615 |
| Jul 22, 2025 | 1,615.00 | 1,655.00 | 1,585.00 | 1,595.00 | 1,571.76 | -1.24% | 584,246 |
| Jul 21, 2025 | 1,640.00 | 1,655.00 | 1,590.00 | 1,615.00 | 1,591.47 | -2.12% | 390,781 |
| Jul 18, 2025 | 1,660.00 | 1,680.00 | 1,630.00 | 1,650.00 | 1,625.96 | 1.23% | 465,390 |
| Jul 17, 2025 | 1,665.00 | 1,685.00 | 1,630.00 | 1,630.00 | 1,606.25 | -1.51% | 555,049 |
| Jul 16, 2025 | 1,675.00 | 1,705.00 | 1,640.00 | 1,655.00 | 1,630.89 | 0.91% | 926,552 |
| Jul 15, 2025 | 1,625.00 | 1,675.00 | 1,610.00 | 1,640.00 | 1,616.11 | 2.18% | 1,204,498 |
| Jul 14, 2025 | 1,615.00 | 1,630.00 | 1,585.00 | 1,605.00 | 1,581.62 | - | 407,941 |
| Jul 11, 2025 | 1,585.00 | 1,615.00 | 1,550.00 | 1,605.00 | 1,581.62 | 1.26% | 671,920 |
| Jul 10, 2025 | 1,620.00 | 1,630.00 | 1,580.00 | 1,585.00 | 1,561.91 | -0.94% | 415,984 |
| Jul 9, 2025 | 1,565.00 | 1,630.00 | 1,565.00 | 1,600.00 | 1,576.69 | 2.24% | 696,948 |
| Jul 8, 2025 | 1,600.00 | 1,610.00 | 1,560.00 | 1,565.00 | 1,542.20 | -2.80% | 536,561 |
| Jul 7, 2025 | 1,590.00 | 1,610.00 | 1,545.00 | 1,610.00 | 1,586.54 | 0.31% | 717,554 |
| Jul 4, 2025 | 1,600.00 | 1,620.00 | 1,575.00 | 1,605.00 | 1,581.62 | 0.94% | 864,255 |
| Jul 3, 2025 | 1,650.00 | 1,660.00 | 1,590.00 | 1,590.00 | 1,566.83 | -1.85% | 824,219 |
| Jul 2, 2025 | 1,640.00 | 1,660.00 | 1,600.00 | 1,620.00 | 1,596.40 | -0.61% | 882,149 |
| Jul 1, 2025 | 1,640.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,606.25 | -0.31% | 1,325,792 |
| Jun 30, 2025 | 1,675.00 | 1,675.00 | 1,615.00 | 1,635.00 | 1,611.18 | -0.91% | 808,886 |
| Jun 27, 2025 | 1,645.00 | 1,675.00 | 1,635.00 | 1,650.00 | 1,625.96 | 1.23% | 1,169,768 |
| Jun 26, 2025 | 1,730.00 | 1,740.00 | 1,615.00 | 1,630.00 | 1,606.25 | -6.86% | 2,135,631 |