Great Computer Corp. (TPEX:8047)
Taiwan · Delayed Price · Currency is TWD 50.80
+4.60 (9.96%)
Mar 6, 2026, 1:30 PM CST
Great Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.20 | 50.80 | 47.10 | 50.80 | 50.80 | 9.96% | 596,637 |
| Mar 5, 2026 | 46.70 | 46.70 | 45.35 | 46.20 | 46.20 | 0.43% | 1,333,820 |
| Mar 4, 2026 | 46.20 | 46.20 | 43.50 | 46.00 | 46.00 | 0.33% | 75,725 |
| Mar 3, 2026 | 45.25 | 46.90 | 44.95 | 45.85 | 45.85 | 1.33% | 118,623 |
| Mar 2, 2026 | 44.90 | 48.70 | 44.90 | 45.25 | 45.25 | 0.78% | 106,556 |
| Feb 26, 2026 | 45.95 | 46.60 | 44.90 | 44.90 | 44.90 | -2.39% | 68,154 |
| Feb 25, 2026 | 46.15 | 47.05 | 46.00 | 46.00 | 46.00 | -1.92% | 34,417 |
| Feb 24, 2026 | 46.65 | 46.90 | 45.25 | 46.90 | 46.90 | 0.43% | 69,203 |
| Feb 23, 2026 | 44.00 | 46.80 | 44.00 | 46.70 | 46.70 | -0.43% | 71,405 |
| Feb 11, 2026 | 47.45 | 47.45 | 45.20 | 46.90 | 46.90 | -1.26% | 57,289 |
| Feb 10, 2026 | 47.10 | 47.50 | 46.00 | 47.50 | 47.50 | -0.84% | 75,128 |
| Feb 9, 2026 | 47.30 | 47.90 | 46.45 | 47.90 | 47.90 | -0.62% | 75,101 |
| Feb 6, 2026 | 46.80 | 48.20 | 46.30 | 48.20 | 48.20 | - | 44,380 |
| Feb 5, 2026 | 49.00 | 49.00 | 47.00 | 48.20 | 48.20 | -0.82% | 78,663 |
| Feb 4, 2026 | 47.90 | 50.00 | 47.90 | 48.60 | 48.60 | 1.04% | 124,809 |
| Feb 3, 2026 | 46.45 | 48.85 | 46.45 | 48.10 | 48.10 | 1.48% | 152,560 |
| Feb 2, 2026 | 47.40 | 47.40 | 46.40 | 47.40 | 47.40 | -0.11% | 128,308 |
| Jan 30, 2026 | 48.00 | 48.00 | 46.00 | 47.45 | 47.45 | -1.56% | 158,766 |
| Jan 29, 2026 | 48.10 | 49.60 | 46.70 | 48.20 | 48.20 | -1.13% | 154,785 |
| Jan 28, 2026 | 49.65 | 50.30 | 48.40 | 48.75 | 48.75 | -1.22% | 119,366 |
| Jan 27, 2026 | 49.35 | 49.50 | 48.30 | 49.35 | 49.35 | - | 106,721 |
| Jan 26, 2026 | 48.45 | 49.40 | 47.25 | 49.35 | 49.35 | 1.86% | 111,502 |
| Jan 23, 2026 | 46.70 | 48.45 | 45.05 | 48.45 | 48.45 | 3.09% | 164,471 |
| 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 |