Grandsys Inc. (TPEX:6910)
Taiwan · Delayed Price · Currency is TWD 24.60
+0.15 (0.61%)
Aug 26, 2026, 1:30 PM CST
Grandsys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 24.70 | 24.70 | 24.40 | 24.40 | - | -0.20% | 13,110 |
| Aug 25, 2026 | 24.60 | 25.05 | 24.45 | 24.45 | 24.45 | -1.21% | 17,055 |
| Aug 24, 2026 | 24.50 | 25.45 | 24.50 | 24.75 | 24.75 | 1.02% | 17,006 |
| Aug 21, 2026 | 24.50 | 24.50 | 24.45 | 24.50 | 24.50 | - | 16,253 |
| Aug 20, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.24% | 6,081 |
| Aug 19, 2026 | 24.45 | 24.45 | 24.20 | 24.20 | 24.20 | -0.82% | 13,014 |
| Aug 18, 2026 | 24.70 | 24.70 | 24.30 | 24.40 | 24.40 | -0.81% | 12,062 |
| Aug 17, 2026 | 24.50 | 25.00 | 24.40 | 24.60 | 24.60 | 2.07% | 36,787 |
| Aug 14, 2026 | 25.00 | 25.00 | 24.00 | 24.10 | 24.10 | -3.60% | 50,151 |
| Aug 13, 2026 | 25.15 | 25.20 | 24.80 | 25.00 | 25.00 | -0.60% | 22,007 |
| Aug 12, 2026 | 25.10 | 25.30 | 25.10 | 25.15 | 25.15 | 0.20% | 20,251 |
| Aug 11, 2026 | 25.75 | 25.75 | 25.00 | 25.10 | 25.10 | 0.40% | 9,006 |
| Aug 10, 2026 | 24.55 | 25.00 | 24.55 | 25.00 | 25.00 | 1.21% | 18,097 |
| Aug 7, 2026 | 25.00 | 25.00 | 24.40 | 24.70 | 24.70 | - | 3,831 |
| Aug 6, 2026 | 24.30 | 25.20 | 24.30 | 24.70 | 24.70 | 1.65% | 34,001 |
| Aug 5, 2026 | 24.55 | 24.55 | 24.25 | 24.30 | 24.30 | 0.41% | 22,058 |
| Aug 4, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | 16,007 |
| Aug 3, 2026 | 24.80 | 24.80 | 24.20 | 24.40 | 24.40 | - | 18,556 |
| Jul 31, 2026 | 24.45 | 24.75 | 24.30 | 24.40 | 24.40 | 1.67% | 12,030 |
| Jul 30, 2026 | 24.20 | 24.25 | 24.00 | 24.00 | 24.00 | -0.41% | 7,006 |
| Jul 29, 2026 | 25.70 | 25.70 | 24.10 | 24.10 | 24.10 | -4.74% | 15,136 |
| Jul 28, 2026 | 24.55 | 25.30 | 24.40 | 25.30 | 25.30 | 2.85% | 18,473 |
| Jul 27, 2026 | 24.55 | 24.60 | 24.55 | 24.60 | 24.60 | 0.41% | 8,005 |
| Jul 24, 2026 | 24.55 | 24.55 | 24.50 | 24.50 | 24.50 | - | 34,107 |
| Jul 23, 2026 | 25.05 | 25.05 | 24.50 | 24.50 | 24.50 | -2.00% | 20,239 |
| Jul 22, 2026 | 25.20 | 25.45 | 25.00 | 25.00 | 25.00 | -0.79% | 20,388 |
| Jul 21, 2026 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | 0.20% | 10,471 |
| Jul 20, 2026 | 24.75 | 25.15 | 24.60 | 25.15 | 25.15 | 2.24% | 28,192 |
| Jul 17, 2026 | 25.80 | 25.80 | 24.60 | 24.60 | 24.60 | -4.65% | 52,156 |
| Jul 16, 2026 | 26.00 | 26.00 | 25.70 | 25.80 | 25.80 | -0.77% | 8,050 |
| Jul 15, 2026 | 26.00 | 26.20 | 25.95 | 26.00 | 26.00 | - | 23,154 |
| Jul 14, 2026 | 26.35 | 26.35 | 25.90 | 26.00 | 26.00 | -1.89% | 28,204 |
| Jul 13, 2026 | 26.70 | 26.75 | 26.50 | 26.50 | 26.50 | -1.49% | 15,077 |
| Jul 9, 2026 | 26.95 | 26.95 | 26.90 | 26.90 | 26.90 | -0.92% | 4,207 |
| Jul 8, 2026 | 26.60 | 27.45 | 26.50 | 27.15 | 27.15 | 1.31% | 12,041 |
| Jul 7, 2026 | 27.40 | 27.40 | 26.75 | 26.80 | 26.80 | -2.19% | 42,057 |
| Jul 6, 2026 | 27.55 | 27.55 | 27.35 | 27.40 | 27.40 | - | 34,012 |
| Jul 3, 2026 | 27.85 | 27.85 | 27.30 | 27.40 | 27.40 | 0.37% | 40,306 |
| Jul 2, 2026 | 27.60 | 27.60 | 27.30 | 27.30 | 27.30 | 0.37% | 10,016 |
| Jul 1, 2026 | 27.85 | 27.85 | 27.20 | 27.20 | 27.20 | -0.55% | 27,247 |
| Jun 30, 2026 | 27.20 | 27.35 | 27.20 | 27.35 | 27.35 | 0.55% | 16,357 |
| Jun 29, 2026 | 27.30 | 27.35 | 27.15 | 27.20 | 27.20 | -0.37% | 16,362 |
| Jun 26, 2026 | 27.35 | 27.35 | 27.30 | 27.30 | 27.30 | -2.50% | 11,128 |
| Jun 25, 2026 | 27.85 | 28.00 | 27.65 | 28.00 | 28.00 | 0.54% | 27,019 |
| Jun 24, 2026 | 27.35 | 27.85 | 27.35 | 27.85 | 27.85 | - | 6,190 |
| Jun 23, 2026 | 27.80 | 28.10 | 27.30 | 27.85 | 27.85 | -0.89% | 11,007 |
| Jun 22, 2026 | 27.80 | 28.10 | 27.80 | 28.10 | 28.10 | 0.36% | 34,017 |
| Jun 18, 2026 | 28.00 | 28.05 | 27.80 | 28.00 | 28.00 | - | 33,390 |
| Jun 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 12,107 |
| Jun 16, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -2.44% | 19,607 |