Grand Fortune Securities Co.,Ltd (TPEX:6026)
Taiwan · Delayed Price · Currency is TWD 16.85
+0.60 (3.69%)
May 29, 2026, 1:30 PM CST
TPEX:6026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 16.55 | 16.95 | 16.45 | 16.85 | 16.85 | 3.69% | 6,793,045 |
| May 28, 2026 | 16.70 | 16.80 | 16.20 | 16.25 | 16.25 | -1.22% | 6,776,218 |
| May 27, 2026 | 15.85 | 16.65 | 15.80 | 16.45 | 16.45 | 4.44% | 8,382,070 |
| May 26, 2026 | 15.65 | 15.85 | 15.40 | 15.75 | 15.75 | 0.96% | 2,032,661 |
| May 25, 2026 | 15.40 | 15.70 | 15.35 | 15.60 | 15.60 | 1.96% | 1,977,925 |
| May 22, 2026 | 15.45 | 15.45 | 15.20 | 15.30 | 15.30 | -0.33% | 1,795,631 |
| May 21, 2026 | 15.25 | 15.50 | 15.20 | 15.35 | 15.35 | 1.99% | 1,471,423 |
| May 20, 2026 | 15.00 | 15.20 | 14.90 | 15.05 | 15.05 | 0.33% | 1,587,323 |
| May 19, 2026 | 15.10 | 15.25 | 14.95 | 15.00 | 15.00 | -0.99% | 2,260,069 |
| May 18, 2026 | 15.30 | 15.30 | 14.95 | 15.15 | 15.15 | -1.62% | 2,110,120 |
| May 15, 2026 | 15.50 | 15.90 | 15.35 | 15.40 | 15.40 | -0.96% | 3,374,696 |
| May 14, 2026 | 16.00 | 16.10 | 15.50 | 15.55 | 15.55 | -1.89% | 3,951,700 |
| May 13, 2026 | 16.20 | 16.20 | 15.80 | 15.85 | 15.85 | -2.16% | 2,892,917 |
| May 12, 2026 | 16.80 | 16.90 | 16.05 | 16.20 | 16.20 | -2.41% | 4,082,157 |
| May 11, 2026 | 16.70 | 16.80 | 16.25 | 16.60 | 16.60 | -1.19% | 8,136,391 |
| May 8, 2026 | 16.90 | 17.00 | 16.60 | 16.80 | 16.80 | 0.60% | 5,026,525 |
| May 7, 2026 | 16.30 | 16.90 | 16.15 | 16.70 | 16.70 | 5.03% | 7,685,163 |
| May 6, 2026 | 15.85 | 15.95 | 15.75 | 15.90 | 15.90 | 1.27% | 3,201,013 |
| May 5, 2026 | 15.75 | 15.80 | 15.65 | 15.70 | 15.70 | - | 2,026,346 |
| May 4, 2026 | 15.50 | 15.70 | 15.40 | 15.70 | 15.70 | 2.28% | 3,973,656 |
| Apr 30, 2026 | 15.30 | 15.40 | 15.10 | 15.35 | 15.35 | 0.66% | 1,987,130 |
| Apr 29, 2026 | 15.15 | 15.30 | 15.05 | 15.25 | 15.25 | 0.66% | 2,439,817 |
| Apr 28, 2026 | 15.05 | 15.25 | 14.85 | 15.15 | 15.15 | 1.34% | 2,245,189 |
| Apr 27, 2026 | 15.10 | 15.20 | 14.90 | 14.95 | 14.95 | 0.34% | 2,973,767 |
| Apr 24, 2026 | 14.75 | 15.00 | 14.75 | 14.90 | 14.90 | 1.71% | 4,010,634 |
| Apr 23, 2026 | 14.90 | 14.90 | 14.50 | 14.65 | 14.65 | -0.68% | 2,382,381 |
| Apr 22, 2026 | 14.80 | 14.85 | 14.75 | 14.75 | 14.75 | -0.34% | 642,847 |
| Apr 21, 2026 | 14.85 | 14.85 | 14.75 | 14.80 | 14.80 | - | 1,007,764 |
| Apr 20, 2026 | 14.80 | 14.85 | 14.70 | 14.80 | 14.80 | - | 1,194,108 |
| Apr 17, 2026 | 14.80 | 14.85 | 14.75 | 14.80 | 14.80 | - | 739,919 |
| Apr 16, 2026 | 14.85 | 14.95 | 14.80 | 14.80 | 14.80 | - | 871,158 |
| Apr 15, 2026 | 14.80 | 14.90 | 14.75 | 14.80 | 14.80 | 0.34% | 1,068,799 |
| Apr 14, 2026 | 14.80 | 14.85 | 14.70 | 14.75 | 14.75 | 0.34% | 1,487,632 |
| Apr 13, 2026 | 14.80 | 14.90 | 14.65 | 14.70 | 14.70 | -0.68% | 959,750 |
| Apr 10, 2026 | 14.75 | 14.85 | 14.65 | 14.80 | 14.80 | 0.34% | 1,924,992 |
| Apr 9, 2026 | 15.00 | 15.00 | 14.70 | 14.75 | 14.75 | -1.34% | 1,119,190 |
| Apr 8, 2026 | 14.90 | 15.00 | 14.85 | 14.95 | 14.95 | 1.01% | 1,818,534 |
| Apr 7, 2026 | 14.80 | 14.85 | 14.70 | 14.80 | 14.80 | 1.02% | 731,008 |
| Apr 2, 2026 | 14.80 | 14.85 | 14.60 | 14.65 | 14.65 | -1.01% | 931,999 |
| Apr 1, 2026 | 14.70 | 14.85 | 14.70 | 14.80 | 14.80 | 2.42% | 1,057,930 |
| Mar 31, 2026 | 14.55 | 14.70 | 14.40 | 14.45 | 14.45 | -0.34% | 1,314,241 |
| Mar 30, 2026 | 14.55 | 14.60 | 14.40 | 14.50 | 14.50 | -1.02% | 1,509,961 |
| Mar 27, 2026 | 14.60 | 14.70 | 14.55 | 14.65 | 14.65 | -1.01% | 861,251 |
| Mar 26, 2026 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | -0.67% | 877,343 |
| Mar 25, 2026 | 14.80 | 15.00 | 14.70 | 14.90 | 14.90 | 2.05% | 2,082,578 |
| Mar 24, 2026 | 14.75 | 14.75 | 14.35 | 14.60 | 14.60 | 1.04% | 1,234,623 |
| Mar 23, 2026 | 14.45 | 14.60 | 14.35 | 14.45 | 14.45 | -2.36% | 1,775,629 |
| Mar 20, 2026 | 14.95 | 15.00 | 14.70 | 14.80 | 14.80 | - | 1,617,856 |
| Mar 19, 2026 | 15.15 | 15.20 | 14.80 | 14.80 | 14.80 | -3.27% | 3,229,880 |
| Mar 18, 2026 | 15.10 | 15.35 | 15.05 | 15.30 | 15.30 | 2.34% | 5,260,749 |