Grand Fortune Securities Co.,Ltd (TPEX:6026)
Taiwan · Delayed Price · Currency is TWD 16.80
+0.10 (0.60%)
May 8, 2026, 1:30 PM CST
TPEX:6026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 14.80 | 15.00 | 14.75 | 14.95 | 14.95 | 2.05% | 2,935,858 |
| Mar 16, 2026 | 14.70 | 14.85 | 14.50 | 14.65 | 14.65 | 1.38% | 2,339,470 |
| Mar 13, 2026 | 14.30 | 14.55 | 14.20 | 14.45 | 14.45 | 0.35% | 3,326,064 |
| Mar 12, 2026 | 14.15 | 14.40 | 14.15 | 14.40 | 14.40 | 1.77% | 2,337,717 |
| Mar 11, 2026 | 13.80 | 14.20 | 13.80 | 14.15 | 14.15 | 3.66% | 1,784,374 |
| Mar 10, 2026 | 13.70 | 13.80 | 13.55 | 13.65 | 13.65 | 3.02% | 1,025,708 |
| Mar 9, 2026 | 13.10 | 13.35 | 13.00 | 13.25 | 13.25 | -3.99% | 1,578,062 |
| Mar 6, 2026 | 13.75 | 13.85 | 13.55 | 13.80 | 13.80 | -0.72% | 912,197 |
| Mar 5, 2026 | 13.80 | 13.90 | 13.60 | 13.90 | 13.90 | 4.51% | 1,545,387 |
| Mar 4, 2026 | 13.85 | 13.90 | 13.20 | 13.30 | 13.30 | -5.34% | 4,227,269 |
| Mar 3, 2026 | 14.40 | 14.40 | 13.95 | 14.05 | 14.05 | -2.09% | 3,402,683 |
| Mar 2, 2026 | 14.40 | 14.60 | 14.25 | 14.35 | 14.35 | -3.04% | 2,561,377 |
| Feb 26, 2026 | 14.60 | 14.95 | 14.60 | 14.80 | 14.80 | 2.07% | 3,093,558 |
| Feb 25, 2026 | 14.30 | 14.60 | 14.20 | 14.50 | 14.50 | 1.75% | 2,585,312 |
| Feb 24, 2026 | 14.00 | 14.25 | 13.80 | 14.25 | 14.25 | 2.15% | 1,861,589 |