Grandsys Inc. (TPEX:6910)
Taiwan · Delayed Price · Currency is TWD 33.90
-0.15 (-0.44%)
Feb 11, 2026, 1:30 PM CST
Grandsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 34.00 | 34.05 | 33.85 | 33.90 | 33.90 | -0.44% | 43,885 |
| Feb 10, 2026 | 34.20 | 34.25 | 33.80 | 34.05 | 34.05 | -0.44% | 73,799 |
| Feb 9, 2026 | 35.50 | 35.50 | 34.15 | 34.20 | 34.20 | -3.66% | 124,747 |
| Feb 6, 2026 | 35.50 | 35.50 | 34.35 | 35.50 | 35.50 | - | 107,521 |
| Feb 5, 2026 | 35.45 | 36.00 | 35.20 | 35.50 | 35.50 | - | 52,160 |
| Feb 4, 2026 | 34.00 | 35.65 | 34.00 | 35.50 | 35.50 | 3.50% | 101,967 |
| Feb 3, 2026 | 34.80 | 35.65 | 34.25 | 34.30 | 34.30 | -1.44% | 137,368 |
| Feb 2, 2026 | 34.30 | 34.80 | 34.00 | 34.80 | 34.80 | -0.29% | 124,487 |
| Jan 30, 2026 | 35.30 | 36.45 | 34.70 | 34.90 | 34.90 | -2.65% | 161,519 |
| Jan 29, 2026 | 37.20 | 37.20 | 35.75 | 35.85 | 35.85 | -3.63% | 173,377 |
| Jan 28, 2026 | 37.40 | 37.55 | 37.05 | 37.20 | 37.20 | -0.53% | 125,218 |
| Jan 27, 2026 | 37.70 | 38.00 | 37.25 | 37.40 | 37.40 | - | 188,801 |
| Jan 26, 2026 | 36.90 | 37.60 | 36.90 | 37.40 | 37.40 | 1.63% | 137,792 |
| Jan 23, 2026 | 36.90 | 37.05 | 36.75 | 36.80 | 36.80 | -0.27% | 68,295 |
| Jan 22, 2026 | 37.50 | 37.60 | 36.60 | 36.90 | 36.90 | -0.27% | 129,061 |
| Jan 21, 2026 | 37.15 | 37.45 | 36.80 | 37.00 | 37.00 | -1.07% | 143,660 |
| Jan 20, 2026 | 37.40 | 37.70 | 36.95 | 37.40 | 37.40 | - | 113,720 |
| Jan 19, 2026 | 37.45 | 37.90 | 36.75 | 37.40 | 37.40 | 1.91% | 237,003 |
| Jan 16, 2026 | 36.00 | 37.00 | 35.90 | 36.70 | 36.70 | 1.80% | 190,480 |
| Jan 15, 2026 | 37.05 | 37.30 | 35.00 | 36.05 | 36.05 | -1.50% | 344,232 |
| Jan 14, 2026 | 35.65 | 36.80 | 35.65 | 36.60 | 36.60 | 2.81% | 205,588 |
| Jan 13, 2026 | 35.60 | 36.20 | 35.35 | 35.60 | 35.60 | 0.71% | 116,352 |
| Jan 12, 2026 | 35.50 | 36.30 | 35.25 | 35.35 | 35.35 | -0.42% | 182,617 |
| Jan 9, 2026 | 35.80 | 35.90 | 35.00 | 35.50 | 35.50 | -1.25% | 178,959 |
| Jan 8, 2026 | 36.50 | 36.50 | 35.85 | 35.95 | 35.95 | -0.96% | 143,263 |
| Jan 7, 2026 | 37.20 | 37.20 | 36.20 | 36.30 | 36.30 | -1.36% | 252,325 |
| Jan 6, 2026 | 38.70 | 38.70 | 36.10 | 36.80 | 36.80 | -5.64% | 543,509 |
| Jan 5, 2026 | 40.00 | 41.40 | 38.40 | 39.00 | 39.00 | 2.77% | 1,170,038 |
| Jan 2, 2026 | 35.40 | 37.95 | 35.00 | 37.95 | 37.95 | 10.00% | 673,714 |
| Dec 31, 2025 | 34.55 | 34.80 | 34.25 | 34.50 | 34.50 | -0.58% | 173,964 |
| Dec 30, 2025 | 34.50 | 34.85 | 34.15 | 34.70 | 34.70 | - | 125,425 |
| Dec 29, 2025 | 35.20 | 35.20 | 34.70 | 34.70 | 34.70 | -0.43% | 83,000 |
| Dec 26, 2025 | 34.95 | 35.35 | 34.60 | 34.85 | 34.85 | 0.14% | 89,588 |
| Dec 24, 2025 | 35.20 | 35.20 | 34.30 | 34.80 | 34.80 | -1.14% | 123,259 |
| Dec 23, 2025 | 35.90 | 35.95 | 34.55 | 35.20 | 35.20 | -1.68% | 201,367 |
| Dec 22, 2025 | 34.90 | 36.30 | 34.65 | 35.80 | 35.80 | 2.87% | 269,412 |
| Dec 19, 2025 | 35.10 | 35.35 | 34.80 | 34.80 | 34.80 | -0.71% | 104,249 |
| Dec 18, 2025 | 35.00 | 35.70 | 35.00 | 35.05 | 35.05 | -1.27% | 126,932 |
| Dec 17, 2025 | 35.40 | 36.30 | 35.20 | 35.50 | 35.50 | - | 166,870 |
| Dec 16, 2025 | 36.60 | 36.95 | 35.40 | 35.50 | 35.50 | -4.05% | 291,079 |
| Dec 15, 2025 | 37.90 | 37.90 | 36.80 | 37.00 | 37.00 | -2.63% | 281,781 |
| Dec 12, 2025 | 37.60 | 38.85 | 36.60 | 38.00 | 38.00 | -4.04% | 891,101 |
| Dec 11, 2025 | 40.50 | 40.95 | 38.60 | 39.60 | 39.60 | -12.97% | 1,667,774 |
| Dec 10, 2025 | 44.90 | 48.60 | 44.50 | 45.50 | 45.50 | 1.11% | 248,199 |
| Dec 9, 2025 | 45.30 | 45.30 | 44.85 | 45.00 | 45.00 | -1.21% | 98,774 |
| Dec 8, 2025 | 45.35 | 46.15 | 44.35 | 45.55 | 45.55 | 0.44% | 86,775 |
| Dec 5, 2025 | 47.00 | 47.15 | 44.65 | 45.35 | 45.35 | -3.82% | 276,191 |
| Dec 4, 2025 | 47.65 | 49.05 | 47.05 | 47.15 | 47.15 | -1.05% | 196,080 |
| Dec 3, 2025 | 45.00 | 47.65 | 44.60 | 47.65 | 47.65 | 6.72% | 230,537 |
| Dec 2, 2025 | 45.20 | 45.35 | 43.95 | 44.65 | 44.65 | 1.36% | 130,942 |