Grandsys Inc. (TPEX:6910)
Taiwan · Delayed Price · Currency is TWD 25.55
+0.45 (1.79%)
Oct 28, 2026, 12:53 PM CST
Grandsys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 25.20 | 25.55 | 25.15 | 25.55 | 25.55 | 1.79% | 9,020 |
| Oct 27, 2026 | 25.15 | 25.25 | 25.10 | 25.10 | 25.10 | -0.20% | 13,211 |
| Oct 22, 2026 | 25.55 | 25.70 | 24.90 | 25.15 | 25.15 | 1.21% | 19,010 |
| Oct 21, 2026 | 25.00 | 25.00 | 24.80 | 24.85 | 24.85 | -0.60% | 10,451 |
| Oct 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.60% | 2,025 |
| Oct 19, 2026 | 25.30 | 25.30 | 25.15 | 25.15 | 25.15 | -0.59% | 5,005 |
| Oct 16, 2026 | 25.80 | 25.80 | 25.25 | 25.30 | 25.30 | 1.20% | 11,025 |
| Oct 15, 2026 | 25.35 | 25.35 | 24.90 | 25.00 | 25.00 | -1.38% | 27,007 |
| Oct 14, 2026 | 25.25 | 25.50 | 25.20 | 25.35 | 25.35 | 0.20% | 12,006 |
| Oct 13, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | -0.78% | 4,008 |
| Oct 12, 2026 | 25.45 | 25.55 | 25.45 | 25.50 | 25.50 | - | 8,041 |
| Oct 8, 2026 | 25.45 | 25.50 | 25.40 | 25.50 | 25.50 | 0.39% | 5,065 |
| Oct 7, 2026 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | -0.78% | 8,105 |
| Oct 6, 2026 | 25.60 | 25.60 | 25.55 | 25.60 | 25.60 | -0.78% | 14,025 |
| Oct 5, 2026 | 26.25 | 26.25 | 25.80 | 25.80 | 25.80 | -1.71% | 19,078 |
| Oct 2, 2026 | 26.20 | 26.40 | 26.15 | 26.25 | 26.25 | -2.05% | 8,325 |
| Oct 1, 2026 | 26.95 | 27.20 | 26.60 | 26.80 | 26.80 | -0.56% | 27,027 |
| Sep 30, 2026 | 26.90 | 26.95 | 26.60 | 26.95 | 26.95 | 1.70% | 16,210 |
| Sep 29, 2026 | 25.90 | 26.70 | 25.90 | 26.50 | 26.50 | 1.92% | 25,417 |
| Sep 24, 2026 | 25.50 | 26.20 | 25.50 | 26.00 | 26.00 | 1.96% | 20,191 |
| Sep 23, 2026 | 25.70 | 25.80 | 25.45 | 25.50 | 25.50 | -0.58% | 8,000 |
| Sep 22, 2026 | 25.60 | 26.25 | 25.20 | 25.65 | 25.65 | 1.18% | 45,054 |
| Sep 21, 2026 | 25.75 | 25.80 | 25.35 | 25.35 | 25.35 | -1.55% | 39,142 |
| Sep 18, 2026 | 25.10 | 25.75 | 25.10 | 25.75 | 25.75 | 2.79% | 35,250 |
| Sep 17, 2026 | 25.15 | 25.20 | 25.00 | 25.05 | 25.05 | -0.20% | 11,200 |
| Sep 16, 2026 | 25.45 | 25.45 | 24.85 | 25.10 | 25.10 | 0.80% | 8,099 |
| Sep 15, 2026 | 24.85 | 25.25 | 24.85 | 24.90 | 24.90 | -0.80% | 15,000 |
| Sep 14, 2026 | 25.45 | 25.45 | 24.80 | 25.10 | 25.10 | 1.62% | 18,000 |
| Sep 11, 2026 | 25.00 | 25.30 | 24.70 | 24.70 | 24.70 | -1.20% | 25,083 |
| Sep 10, 2026 | 24.30 | 25.45 | 24.25 | 25.00 | 25.00 | 1.63% | 35,013 |
| Sep 9, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.20% | 8,126 |
| Sep 8, 2026 | 24.50 | 24.90 | 24.10 | 24.90 | 24.90 | - | 21,096 |
| Sep 7, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | 0.61% | 12,302 |
| Sep 4, 2026 | 24.70 | 24.90 | 24.60 | 24.75 | 24.75 | -0.20% | 15,015 |
| Sep 3, 2026 | 25.25 | 25.25 | 24.80 | 24.80 | 24.80 | -1.98% | 15,005 |
| Sep 2, 2026 | 25.30 | 25.35 | 24.80 | 25.30 | 25.30 | 0.40% | 19,208 |
| Sep 1, 2026 | 24.85 | 25.30 | 24.80 | 25.20 | 25.20 | 2.44% | 43,182 |
| Aug 31, 2026 | 24.55 | 24.60 | 24.45 | 24.60 | 24.60 | 0.82% | 8,000 |
| Aug 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% | 6,006 |
| Aug 27, 2026 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -0.41% | 6,016 |
| Aug 26, 2026 | 24.70 | 24.75 | 24.40 | 24.60 | 24.60 | 0.61% | 19,110 |
| 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 |