Grand Fortune Securities Co.,Ltd (TPEX:6026)
Taiwan · Delayed Price · Currency is TWD 16.30
-0.10 (-0.61%)
Oct 30, 2026, 1:30 PM CST
TPEX:6026 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 16.35 | 16.40 | 16.05 | 16.30 | 16.30 | -0.61% | 1,735,807 |
| Oct 29, 2026 | 16.40 | 16.50 | 16.25 | 16.40 | 16.40 | 0.31% | 2,262,573 |
| Oct 28, 2026 | 16.00 | 16.35 | 15.95 | 16.35 | 16.35 | 6.51% | 3,672,374 |
| Oct 27, 2026 | 15.40 | 15.40 | 15.20 | 15.35 | 15.35 | 0.33% | 702,758 |
| Oct 22, 2026 | 15.45 | 15.55 | 15.25 | 15.30 | 15.30 | -0.65% | 413,544 |
| Oct 21, 2026 | 15.35 | 15.50 | 15.35 | 15.40 | 15.40 | 1.32% | 224,471 |
| Oct 20, 2026 | 15.35 | 15.45 | 15.20 | 15.20 | 15.20 | -0.98% | 653,409 |
| Oct 19, 2026 | 15.55 | 15.55 | 15.35 | 15.35 | 15.35 | -2.23% | 916,322 |
| Oct 16, 2026 | 15.75 | 15.90 | 15.60 | 15.70 | 15.70 | 0.64% | 635,012 |
| Oct 15, 2026 | 15.75 | 15.75 | 15.30 | 15.60 | 15.60 | -1.58% | 1,427,577 |
| Oct 14, 2026 | 15.70 | 15.90 | 15.70 | 15.85 | 15.85 | 0.96% | 438,109 |
| Oct 13, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -0.63% | 569,127 |
| Oct 12, 2026 | 15.80 | 15.95 | 15.80 | 15.80 | 15.80 | - | 614,206 |
| Oct 8, 2026 | 15.85 | 15.90 | 15.75 | 15.80 | 15.80 | -0.32% | 447,268 |
| Oct 7, 2026 | 15.95 | 15.95 | 15.80 | 15.85 | 15.85 | - | 432,505 |
| Oct 6, 2026 | 16.05 | 16.10 | 15.85 | 15.85 | 15.85 | -0.94% | 830,795 |
| Oct 5, 2026 | 16.05 | 16.10 | 15.90 | 16.00 | 16.00 | 0.31% | 859,128 |
| 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 |