Great Computer Corp. (TPEX:8047)
Taiwan · Delayed Price · Currency is TWD 47.00
+0.25 (0.53%)
At close: Jan 22, 2026
Great Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 47.40 | 47.50 | 43.60 | 47.00 | 47.00 | 0.53% | 242,064 |
| Jan 21, 2026 | 46.85 | 47.60 | 45.55 | 46.75 | 46.75 | -0.32% | 125,872 |
| Jan 20, 2026 | 48.00 | 48.50 | 46.90 | 46.90 | 46.90 | -2.29% | 125,853 |
| Jan 19, 2026 | 48.00 | 48.60 | 46.00 | 48.00 | 48.00 | - | 163,459 |
| Jan 16, 2026 | 48.25 | 48.25 | 46.05 | 48.00 | 48.00 | 0.42% | 244,880 |
| Jan 15, 2026 | 48.60 | 49.00 | 47.50 | 47.80 | 47.80 | -2.05% | 188,633 |
| Jan 14, 2026 | 49.50 | 50.10 | 48.80 | 48.80 | 48.80 | -1.11% | 127,886 |
| Jan 13, 2026 | 48.90 | 50.20 | 48.90 | 49.35 | 49.35 | 0.61% | 168,256 |
| Jan 12, 2026 | 49.75 | 50.40 | 49.05 | 49.05 | 49.05 | -3.44% | 177,687 |
| Jan 9, 2026 | 51.20 | 51.20 | 48.00 | 50.80 | 50.80 | - | 190,224 |
| Jan 8, 2026 | 50.10 | 51.60 | 49.50 | 50.80 | 50.80 | -0.39% | 111,240 |
| Jan 7, 2026 | 51.00 | 51.20 | 49.05 | 51.00 | 51.00 | - | 251,484 |
| Jan 6, 2026 | 50.40 | 51.20 | 49.95 | 51.00 | 51.00 | 0.39% | 240,512 |
| Jan 5, 2026 | 50.70 | 51.50 | 50.00 | 50.80 | 50.80 | 0.20% | 260,844 |
| Jan 2, 2026 | 51.40 | 52.80 | 49.90 | 50.70 | 50.70 | 0.40% | 251,606 |
| Dec 31, 2025 | 51.70 | 51.70 | 50.00 | 50.50 | 50.50 | -1.17% | 214,154 |
| Dec 30, 2025 | 51.70 | 52.50 | 50.90 | 51.10 | 51.10 | -2.85% | 291,304 |
| Dec 29, 2025 | 54.10 | 54.60 | 50.50 | 52.60 | 52.60 | -3.13% | 430,340 |
| Dec 26, 2025 | 58.10 | 58.70 | 54.00 | 54.30 | 54.30 | -9.50% | 1,030,069 |
| Dec 24, 2025 | 55.30 | 60.80 | 55.30 | 60.00 | 60.00 | 8.50% | 1,678,899 |
| Dec 23, 2025 | 55.50 | 57.50 | 55.00 | 55.30 | 55.30 | -0.36% | 469,814 |
| Dec 22, 2025 | 53.10 | 55.50 | 52.00 | 55.50 | 55.50 | 7.14% | 450,487 |
| Dec 19, 2025 | 51.60 | 53.70 | 51.20 | 51.80 | 51.80 | -4.78% | 408,417 |
| Dec 18, 2025 | 48.95 | 54.50 | 48.30 | 54.40 | 54.40 | 9.68% | 544,743 |
| Dec 17, 2025 | 48.60 | 52.00 | 48.50 | 49.60 | 49.60 | -0.70% | 475,417 |
| Dec 16, 2025 | 50.50 | 51.20 | 49.45 | 49.95 | 49.95 | -1.09% | 153,793 |
| Dec 15, 2025 | 49.10 | 50.60 | 49.05 | 50.50 | 50.50 | - | 88,751 |
| Dec 12, 2025 | 50.70 | 51.40 | 49.90 | 50.50 | 50.50 | 1.00% | 113,097 |
| Dec 11, 2025 | 51.50 | 52.10 | 49.15 | 50.00 | 50.00 | -1.38% | 333,527 |
| Dec 10, 2025 | 51.60 | 52.10 | 49.65 | 50.70 | 50.70 | - | 301,397 |
| Dec 9, 2025 | 49.10 | 51.50 | 49.10 | 50.70 | 50.70 | - | 281,461 |
| Dec 8, 2025 | 52.50 | 53.10 | 49.40 | 50.70 | 50.70 | -6.11% | 613,797 |
| Dec 5, 2025 | 57.30 | 58.00 | 50.80 | 54.00 | 54.00 | -3.91% | 737,743 |
| Dec 4, 2025 | 56.00 | 58.30 | 53.60 | 56.20 | 56.20 | 0.36% | 737,771 |
| Dec 3, 2025 | 53.90 | 56.00 | 53.40 | 56.00 | 56.00 | 4.87% | 825,024 |
| Dec 2, 2025 | 52.60 | 55.90 | 52.50 | 53.40 | 53.40 | -2.20% | 941,349 |
| Dec 1, 2025 | 54.80 | 57.00 | 50.50 | 54.60 | 54.60 | -0.73% | 1,063,465 |
| Nov 28, 2025 | 52.00 | 55.00 | 49.10 | 55.00 | 55.00 | 9.56% | 1,803,267 |
| Nov 27, 2025 | 47.80 | 50.20 | 46.20 | 50.20 | 50.20 | 9.97% | 1,567,734 |
| Nov 26, 2025 | 41.10 | 45.65 | 41.10 | 45.65 | 45.65 | 10.00% | 1,166,344 |
| Nov 25, 2025 | 41.00 | 43.50 | 40.80 | 41.50 | 41.50 | 1.22% | 404,094 |
| Nov 24, 2025 | 38.95 | 42.25 | 38.90 | 41.00 | 41.00 | 2.63% | 264,412 |
| Nov 21, 2025 | 38.90 | 40.50 | 38.20 | 39.95 | 39.95 | 1.01% | 182,569 |
| Nov 20, 2025 | 40.10 | 40.10 | 37.95 | 39.55 | 39.55 | 0.64% | 331,851 |
| Nov 19, 2025 | 43.20 | 43.85 | 38.70 | 39.30 | 39.30 | -8.60% | 624,660 |
| Nov 18, 2025 | 44.20 | 45.60 | 41.05 | 43.00 | 43.00 | -2.27% | 608,992 |
| Nov 17, 2025 | 40.55 | 44.60 | 39.55 | 44.00 | 44.00 | 8.51% | 871,373 |
| Nov 14, 2025 | 37.50 | 40.55 | 37.50 | 40.55 | 40.55 | 3.97% | 326,246 |
| Nov 13, 2025 | 39.45 | 40.20 | 38.40 | 39.00 | 39.00 | -2.38% | 309,574 |
| Nov 12, 2025 | 37.55 | 40.00 | 37.10 | 39.95 | 39.95 | -3.03% | 891,320 |