Grand Fortune Securities Co.,Ltd (TPEX:6026)
Taiwan · Delayed Price · Currency is TWD 11.60
+0.05 (0.43%)
Oct 9, 2025, 1:30 PM CST
TPEX:6026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | 0.43% | 761,692 |
| 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 |
| Aug 19, 2025 | 11.45 | 11.50 | 11.45 | 11.45 | 11.45 | - | 257,314 |
| Aug 18, 2025 | 11.55 | 11.55 | 11.40 | 11.45 | 11.45 | - | 262,325 |
| Aug 15, 2025 | 11.55 | 11.55 | 11.45 | 11.45 | 11.45 | -0.87% | 269,868 |
| Aug 14, 2025 | 11.45 | 11.75 | 11.25 | 11.55 | 11.55 | 0.87% | 583,183 |
| Aug 13, 2025 | 11.55 | 11.60 | 11.45 | 11.45 | 11.45 | -0.87% | 270,038 |
| Aug 12, 2025 | 11.60 | 11.80 | 11.50 | 11.55 | 11.55 | -0.43% | 425,669 |
| Aug 11, 2025 | 11.55 | 11.60 | 11.40 | 11.60 | 11.60 | 1.31% | 391,699 |
| Aug 8, 2025 | 11.30 | 11.50 | 11.30 | 11.45 | 11.45 | 1.33% | 635,049 |
| Aug 7, 2025 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | - | 376,161 |
| Aug 6, 2025 | 11.35 | 11.40 | 11.30 | 11.30 | 11.30 | 0.44% | 339,078 |
| Aug 5, 2025 | 11.20 | 11.30 | 11.20 | 11.25 | 11.25 | 0.45% | 394,410 |
| Aug 4, 2025 | 11.05 | 11.25 | 11.05 | 11.20 | 11.20 | 0.45% | 518,087 |
| Aug 1, 2025 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | 0.45% | 194,866 |
| Jul 31, 2025 | 11.25 | 11.25 | 11.10 | 11.10 | 11.10 | -0.89% | 198,500 |