Grand Fortune Securities Co.,Ltd (TPEX:6026)
Taiwan · Delayed Price · Currency is TWD 15.95
+0.10 (0.63%)
Oct 2, 2026, 1:30 PM CST
TPEX:6026 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 15.95 | 16.05 | 15.85 | 15.95 | 15.95 | 0.63% | 763,289 |
| Oct 1, 2026 | 16.10 | 16.10 | 15.70 | 15.85 | 15.85 | -1.55% | 980,383 |
| Sep 30, 2026 | 16.00 | 16.15 | 15.90 | 16.10 | 16.10 | 1.26% | 1,099,889 |
| Sep 29, 2026 | 15.85 | 16.00 | 15.80 | 15.90 | 15.90 | 0.32% | 617,509 |
| Sep 24, 2026 | 15.95 | 16.00 | 15.80 | 15.85 | 15.85 | -0.63% | 649,605 |
| Sep 23, 2026 | 16.00 | 16.20 | 15.95 | 15.95 | 15.95 | - | 1,783,951 |
| Sep 22, 2026 | 15.95 | 16.15 | 15.85 | 15.95 | 15.95 | 0.95% | 2,386,597 |
| Sep 21, 2026 | 15.50 | 15.90 | 15.45 | 15.80 | 15.80 | 1.94% | 2,031,274 |
| Sep 18, 2026 | 15.50 | 15.55 | 15.35 | 15.50 | 15.50 | - | 839,556 |
| Sep 17, 2026 | 15.30 | 15.60 | 15.30 | 15.50 | 15.50 | 1.64% | 1,721,289 |
| Sep 16, 2026 | 15.05 | 15.30 | 15.05 | 15.25 | 15.25 | 1.67% | 816,357 |
| Sep 15, 2026 | 15.25 | 15.30 | 15.00 | 15.00 | 15.00 | -1.64% | 914,802 |
| Sep 14, 2026 | 15.10 | 15.30 | 15.05 | 15.25 | 15.25 | 0.99% | 835,727 |
| Sep 11, 2026 | 15.15 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 828,645 |
| Sep 10, 2026 | 15.30 | 15.30 | 15.15 | 15.20 | 15.20 | - | 649,983 |
| Sep 9, 2026 | 15.40 | 15.40 | 15.15 | 15.20 | 15.20 | -1.30% | 858,386 |
| Sep 8, 2026 | 15.25 | 15.45 | 15.20 | 15.40 | 15.40 | 1.65% | 1,386,810 |
| Sep 7, 2026 | 15.20 | 15.30 | 15.05 | 15.15 | 15.15 | - | 1,346,596 |
| Sep 4, 2026 | 15.20 | 15.20 | 15.00 | 15.15 | 15.15 | 0.66% | 952,989 |
| Sep 3, 2026 | 15.05 | 15.25 | 15.05 | 15.05 | 15.05 | - | 1,363,694 |
| Sep 2, 2026 | 15.00 | 15.10 | 15.00 | 15.05 | 15.05 | -0.66% | 625,946 |
| Sep 1, 2026 | 15.00 | 15.25 | 15.00 | 15.15 | 15.15 | 1.00% | 892,172 |
| Aug 31, 2026 | 15.05 | 15.05 | 14.85 | 15.00 | 15.00 | -0.66% | 839,762 |
| Aug 28, 2026 | 15.10 | 15.25 | 15.00 | 15.10 | 15.10 | 1.00% | 1,373,344 |
| Aug 27, 2026 | 14.85 | 15.15 | 14.85 | 14.95 | 14.95 | 0.67% | 1,724,465 |
| Aug 26, 2026 | 14.70 | 14.95 | 14.70 | 14.85 | 14.85 | 1.02% | 1,010,624 |
| Aug 25, 2026 | 14.65 | 14.70 | 14.50 | 14.70 | 14.70 | - | 590,996 |
| Aug 24, 2026 | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | -0.68% | 525,580 |
| Aug 21, 2026 | 14.65 | 14.80 | 14.55 | 14.80 | 14.80 | 1.02% | 580,067 |
| Aug 20, 2026 | 14.55 | 14.65 | 14.50 | 14.65 | 14.65 | 1.03% | 573,916 |
| Aug 19, 2026 | 14.40 | 14.55 | 14.40 | 14.50 | 14.50 | - | 600,489 |
| Aug 18, 2026 | 14.50 | 14.60 | 14.45 | 14.50 | 14.50 | -0.34% | 583,754 |
| Aug 17, 2026 | 14.75 | 14.75 | 14.45 | 14.55 | 14.55 | -0.68% | 542,222 |
| Aug 14, 2026 | 14.60 | 14.90 | 14.60 | 14.65 | 14.65 | 1.03% | 1,108,634 |
| Aug 13, 2026 | 14.75 | 14.90 | 14.45 | 14.50 | 14.50 | -1.02% | 1,008,968 |
| Aug 12, 2026 | 14.25 | 14.70 | 14.25 | 14.65 | 14.65 | 5.02% | 1,961,059 |
| Aug 11, 2026 | 13.90 | 13.95 | 13.80 | 13.95 | 13.95 | 0.36% | 718,778 |
| Aug 10, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -1.42% | 1,169,721 |
| Aug 7, 2026 | 13.95 | 14.30 | 13.95 | 14.10 | 14.10 | 1.44% | 1,590,012 |
| Aug 6, 2026 | 13.95 | 14.05 | 13.80 | 13.90 | 13.90 | -1.77% | 839,185 |
| Aug 5, 2026 | 14.25 | 14.30 | 14.15 | 14.15 | 14.15 | 1.43% | 879,174 |
| Aug 4, 2026 | 14.00 | 14.10 | 13.90 | 13.95 | 13.95 | -0.36% | 614,708 |
| Aug 3, 2026 | 14.00 | 14.15 | 13.90 | 14.00 | 14.00 | -0.71% | 641,662 |
| Jul 31, 2026 | 13.80 | 14.20 | 13.80 | 14.10 | 14.10 | 5.62% | 1,456,824 |
| Jul 30, 2026 | 13.35 | 13.60 | 13.20 | 13.35 | 13.35 | - | 1,026,908 |
| Jul 29, 2026 | 13.85 | 13.95 | 13.10 | 13.35 | 13.35 | -3.26% | 3,290,976 |
| Jul 28, 2026 | 14.15 | 14.15 | 13.75 | 13.80 | 13.80 | -3.16% | 2,044,460 |
| Jul 27, 2026 | 14.30 | 14.30 | 14.10 | 14.25 | 14.25 | -0.35% | 772,182 |
| Jul 24, 2026 | 14.45 | 14.45 | 14.20 | 14.30 | 14.30 | -0.69% | 730,922 |
| Jul 23, 2026 | 14.70 | 14.75 | 14.40 | 14.40 | 14.40 | -1.37% | 1,079,774 |