Grand Fortune Securities Co.,Ltd (TPEX:6026)
Taiwan · Delayed Price · Currency is TWD 15.40
+0.25 (1.65%)
Sep 8, 2026, 1:30 PM CST
TPEX:6026 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | 1.04% | 1,193,598 |
| Jul 21, 2026 | 14.20 | 14.50 | 14.20 | 14.45 | 14.45 | 3.21% | 789,379 |
| Jul 20, 2026 | 14.20 | 14.35 | 13.85 | 14.00 | 14.00 | -0.71% | 2,212,359 |
| Jul 17, 2026 | 14.45 | 14.50 | 14.10 | 14.10 | 14.10 | -4.08% | 2,198,827 |
| Jul 16, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 1,073,106 |
| Jul 15, 2026 | 14.80 | 15.00 | 14.70 | 15.00 | 15.00 | 2.39% | 1,443,093 |
| Jul 14, 2026 | 15.45 | 15.45 | 14.45 | 14.65 | 14.65 | -4.25% | 2,982,933 |
| Jul 13, 2026 | 15.75 | 15.85 | 15.25 | 15.30 | 15.30 | -2.55% | 2,224,793 |
| Jul 9, 2026 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | -1.26% | 1,331,221 |
| Jul 8, 2026 | 16.20 | 16.25 | 15.75 | 15.90 | 15.90 | -1.24% | 1,887,658 |
| Jul 7, 2026 | 16.40 | 16.55 | 16.05 | 16.10 | 16.10 | - | 4,373,155 |
| Jul 6, 2026 | 16.15 | 16.60 | 16.10 | 16.10 | 16.10 | 0.31% | 2,522,809 |
| Jul 3, 2026 | 15.60 | 16.10 | 15.55 | 16.05 | 16.05 | 1.90% | 2,105,916 |
| Jul 2, 2026 | 16.15 | 16.15 | 15.60 | 15.75 | 15.75 | -2.78% | 4,032,199 |
| Jul 1, 2026 | 15.70 | 16.35 | 15.70 | 16.20 | 16.20 | 3.85% | 7,631,369 |
| Jun 30, 2026 | 15.20 | 15.65 | 15.10 | 15.60 | 15.60 | 3.07% | 5,486,055 |