Grand Fortune Securities Co.,Ltd (TPEX:6026)
Taiwan · Delayed Price · Currency is TWD 13.20
+0.10 (0.76%)
At close: Dec 31, 2025
TPEX:6026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 13.10 | 13.25 | 13.10 | 13.20 | 13.20 | 0.76% | 756,743 |
| Dec 30, 2025 | 13.05 | 13.15 | 13.05 | 13.10 | 13.10 | - | 743,579 |
| Dec 29, 2025 | 13.25 | 13.35 | 13.05 | 13.10 | 13.10 | -0.76% | 1,756,424 |
| Dec 26, 2025 | 13.00 | 13.35 | 12.90 | 13.20 | 13.20 | 3.12% | 3,237,014 |
| Dec 24, 2025 | 13.15 | 13.20 | 12.75 | 12.80 | 12.80 | 3.64% | 2,675,590 |
| Dec 23, 2025 | 12.35 | 12.40 | 12.30 | 12.35 | 12.35 | - | 273,540 |
| Dec 22, 2025 | 12.25 | 12.40 | 12.25 | 12.35 | 12.35 | 0.82% | 494,900 |
| Dec 19, 2025 | 12.20 | 12.30 | 12.20 | 12.25 | 12.25 | 0.82% | 439,848 |
| Dec 18, 2025 | 12.15 | 12.20 | 12.15 | 12.15 | 12.15 | -0.41% | 138,966 |
| Dec 17, 2025 | 12.15 | 12.25 | 12.15 | 12.20 | 12.20 | 0.41% | 248,357 |
| Dec 16, 2025 | 12.30 | 12.30 | 12.15 | 12.15 | 12.15 | -0.82% | 407,390 |
| Dec 15, 2025 | 12.25 | 12.30 | 12.20 | 12.25 | 12.25 | - | 365,697 |
| Dec 12, 2025 | 12.25 | 12.30 | 12.20 | 12.25 | 12.25 | 0.41% | 187,399 |
| Dec 11, 2025 | 12.25 | 12.30 | 12.20 | 12.20 | 12.20 | -0.41% | 345,522 |
| Dec 10, 2025 | 12.25 | 12.35 | 12.20 | 12.25 | 12.25 | 0.41% | 540,052 |
| Dec 9, 2025 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | -0.41% | 323,227 |
| Dec 8, 2025 | 12.15 | 12.30 | 12.15 | 12.25 | 12.25 | 0.82% | 524,517 |
| Dec 5, 2025 | 12.25 | 12.25 | 12.10 | 12.15 | 12.15 | -0.82% | 301,295 |
| Dec 4, 2025 | 12.20 | 12.30 | 12.20 | 12.25 | 12.25 | 0.41% | 332,263 |
| Dec 3, 2025 | 12.15 | 12.30 | 12.15 | 12.20 | 12.20 | 0.83% | 468,977 |
| Dec 2, 2025 | 12.10 | 12.15 | 12.05 | 12.10 | 12.10 | - | 202,477 |
| Dec 1, 2025 | 12.10 | 12.15 | 12.05 | 12.10 | 12.10 | - | 208,632 |
| Nov 28, 2025 | 12.15 | 12.15 | 12.05 | 12.10 | 12.10 | 0.41% | 224,897 |
| Nov 27, 2025 | 12.05 | 12.10 | 11.95 | 12.05 | 12.05 | - | 199,310 |
| Nov 26, 2025 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | 0.84% | 274,441 |
| Nov 25, 2025 | 12.05 | 12.05 | 11.90 | 11.95 | 11.95 | -0.42% | 310,109 |
| Nov 24, 2025 | 11.90 | 12.05 | 11.90 | 12.00 | 12.00 | 0.84% | 201,951 |
| Nov 21, 2025 | 11.90 | 12.05 | 11.85 | 11.90 | 11.90 | -1.24% | 333,402 |
| Nov 20, 2025 | 12.05 | 12.10 | 12.00 | 12.05 | 12.05 | 1.26% | 563,963 |
| Nov 19, 2025 | 11.85 | 11.95 | 11.85 | 11.90 | 11.90 | 0.42% | 408,855 |
| Nov 18, 2025 | 11.95 | 12.00 | 11.85 | 11.85 | 11.85 | -1.25% | 594,552 |
| Nov 17, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 691,483 |
| Nov 14, 2025 | 12.20 | 12.30 | 12.15 | 12.20 | 12.20 | -0.81% | 423,171 |
| Nov 13, 2025 | 12.55 | 12.55 | 12.30 | 12.30 | 12.30 | -1.20% | 625,274 |
| Nov 12, 2025 | 12.15 | 12.45 | 12.15 | 12.45 | 12.45 | 2.05% | 923,562 |
| Nov 11, 2025 | 11.95 | 12.25 | 11.95 | 12.20 | 12.20 | 2.52% | 1,547,186 |
| Nov 10, 2025 | 12.00 | 12.05 | 11.80 | 11.90 | 11.90 | -0.83% | 593,315 |
| Nov 7, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 431,099 |
| Nov 6, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | 1.28% | 485,547 |
| Nov 5, 2025 | 11.70 | 11.85 | 11.55 | 11.75 | 11.75 | - | 596,004 |
| Nov 4, 2025 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -0.84% | 572,977 |
| Nov 3, 2025 | 11.85 | 12.00 | 11.85 | 11.85 | 11.85 | -0.42% | 415,807 |
| Oct 31, 2025 | 12.00 | 12.00 | 11.85 | 11.90 | 11.90 | -0.83% | 662,850 |
| 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 |