Grand Fortune Securities Co.,Ltd (TPEX:6026)
Taiwan · Delayed Price · Currency is TWD 11.90
-0.10 (-0.83%)
Oct 31, 2025, 1:30 PM CST
TPEX:6026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.00 | 12.00 | 11.85 | 11.90 | 11.90 | -0.83% | 662,586 |
| Oct 30, 2025 | 12.10 | 12.20 | 11.95 | 12.00 | 12.00 | 1.27% | 887,303 |
| Oct 29, 2025 | 12.10 | 12.10 | 11.75 | 11.85 | 11.85 | -1.66% | 1,404,280 |
| Oct 28, 2025 | 11.95 | 12.10 | 11.95 | 12.05 | 12.05 | 0.84% | 1,124,850 |
| Oct 27, 2025 | 11.80 | 11.95 | 11.70 | 11.95 | 11.95 | 2.58% | 1,338,796 |
| Oct 23, 2025 | 11.70 | 11.70 | 11.60 | 11.65 | 11.65 | -0.43% | 322,690 |
| Oct 22, 2025 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | - | 333,529 |
| Oct 21, 2025 | 11.60 | 11.75 | 11.60 | 11.70 | 11.70 | 1.30% | 460,319 |
| Oct 20, 2025 | 11.60 | 11.60 | 11.45 | 11.55 | 11.55 | -0.43% | 496,564 |
| Oct 17, 2025 | 11.60 | 11.65 | 11.50 | 11.60 | 11.60 | - | 336,357 |
| Oct 16, 2025 | 11.65 | 11.65 | 11.55 | 11.60 | 11.60 | - | 414,562 |
| Oct 15, 2025 | 11.60 | 11.70 | 11.55 | 11.60 | 11.60 | - | 518,656 |
| Oct 14, 2025 | 11.60 | 11.70 | 11.55 | 11.60 | 11.60 | 0.43% | 1,000,272 |
| Oct 13, 2025 | 11.40 | 11.55 | 11.25 | 11.55 | 11.55 | -0.43% | 431,667 |
| Oct 9, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | 0.43% | 764,024 |
| Oct 8, 2025 | 11.60 | 11.65 | 11.55 | 11.55 | 11.55 | -0.43% | 571,404 |
| Oct 7, 2025 | 11.35 | 11.70 | 11.35 | 11.60 | 11.60 | 3.11% | 1,502,364 |
| Oct 3, 2025 | 11.30 | 11.35 | 11.25 | 11.25 | 11.25 | -0.44% | 600,159 |
| Oct 2, 2025 | 11.35 | 11.40 | 11.30 | 11.30 | 11.30 | -0.44% | 344,215 |
| Oct 1, 2025 | 11.35 | 11.40 | 11.30 | 11.35 | 11.35 | 0.44% | 304,433 |
| Sep 30, 2025 | 11.30 | 11.35 | 11.25 | 11.30 | 11.30 | 0.44% | 139,225 |
| Sep 29, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Sep 26, 2025 | 11.30 | 11.30 | 11.20 | 11.25 | 11.25 | -0.88% | 401,713 |
| Sep 25, 2025 | 11.35 | 11.45 | 11.35 | 11.35 | 11.35 | - | 484,677 |
| Sep 24, 2025 | 11.35 | 11.40 | 11.30 | 11.35 | 11.35 | 0.44% | 352,421 |
| Sep 23, 2025 | 11.30 | 11.35 | 11.25 | 11.30 | 11.30 | 0.44% | 407,408 |
| Sep 22, 2025 | 11.25 | 11.30 | 11.20 | 11.25 | 11.25 | - | 446,411 |
| Sep 19, 2025 | 11.35 | 11.35 | 11.25 | 11.25 | 11.25 | -0.88% | 374,234 |
| Sep 18, 2025 | 11.35 | 11.35 | 11.25 | 11.35 | 11.35 | - | 545,301 |
| Sep 17, 2025 | 11.40 | 11.50 | 11.25 | 11.35 | 11.35 | -0.87% | 809,041 |
| Sep 16, 2025 | 11.45 | 11.50 | 11.35 | 11.45 | 11.45 | - | 378,564 |
| Sep 15, 2025 | 11.55 | 11.55 | 11.40 | 11.45 | 11.45 | -0.43% | 408,699 |
| Sep 12, 2025 | 11.55 | 11.60 | 11.50 | 11.50 | 11.50 | - | 441,855 |
| Sep 11, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | 719,742 |
| Sep 10, 2025 | 11.50 | 11.55 | 11.40 | 11.50 | 11.50 | - | 1,536,825 |
| Sep 9, 2025 | 11.50 | 11.55 | 11.40 | 11.50 | 11.50 | - | 651,166 |
| Sep 8, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | 0.44% | 927,945 |
| Sep 5, 2025 | 11.50 | 11.55 | 11.45 | 11.45 | 11.45 | 0.44% | 708,710 |
| Sep 4, 2025 | 11.35 | 11.45 | 11.30 | 11.40 | 11.40 | 0.44% | 333,851 |
| Sep 3, 2025 | 11.30 | 11.35 | 11.25 | 11.35 | 11.35 | 0.44% | 222,659 |
| Sep 2, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -1.31% | 456,025 |
| Sep 1, 2025 | 11.45 | 11.50 | 11.30 | 11.45 | 11.45 | - | 538,810 |
| Aug 29, 2025 | 11.45 | 11.45 | 11.35 | 11.45 | 11.45 | 0.44% | 628,023 |
| Aug 28, 2025 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | - | 193,328 |
| Aug 27, 2025 | 11.30 | 11.45 | 11.30 | 11.40 | 11.40 | 0.88% | 630,653 |
| Aug 26, 2025 | 11.35 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 463,779 |
| Aug 25, 2025 | 11.40 | 11.45 | 11.25 | 11.40 | 11.40 | 0.44% | 541,258 |
| Aug 22, 2025 | 11.45 | 11.45 | 11.35 | 11.35 | 11.35 | -0.44% | 176,842 |
| Aug 21, 2025 | 11.40 | 11.45 | 11.35 | 11.40 | 11.40 | 0.88% | 266,375 |
| Aug 20, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -1.31% | 653,987 |