Great Computer Corp. (TPEX:8047)
Taiwan · Delayed Price · Currency is TWD 59.90
+1.40 (2.39%)
Mar 27, 2026, 1:30 PM CST
Great Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 58.70 | 60.00 | 56.90 | 59.90 | 59.90 | 2.39% | 444,776 |
| Mar 26, 2026 | 59.00 | 59.50 | 56.80 | 58.50 | 58.50 | 3.36% | 390,272 |
| Mar 25, 2026 | 54.80 | 56.60 | 52.70 | 56.60 | 56.60 | 9.90% | 328,386 |
| Mar 24, 2026 | 50.20 | 53.00 | 49.50 | 51.50 | 51.50 | 2.59% | 164,430 |
| Mar 23, 2026 | 51.00 | 52.40 | 48.50 | 50.20 | 50.20 | -4.92% | 132,907 |
| Mar 20, 2026 | 55.40 | 56.00 | 52.80 | 52.80 | 52.80 | -4.17% | 179,874 |
| Mar 19, 2026 | 54.00 | 55.90 | 53.00 | 55.10 | 55.10 | 2.23% | 158,686 |
| Mar 18, 2026 | 56.10 | 56.10 | 53.80 | 53.90 | 53.90 | -3.92% | 259,646 |
| Mar 17, 2026 | 56.00 | 56.50 | 54.00 | 56.10 | 56.10 | 5.06% | 607,097 |
| Mar 16, 2026 | 54.90 | 54.90 | 52.90 | 53.40 | 53.40 | -2.91% | 252,148 |
| Mar 13, 2026 | 54.10 | 55.90 | 53.70 | 55.00 | 55.00 | -0.90% | 220,994 |
| Mar 12, 2026 | 56.00 | 57.50 | 54.70 | 55.50 | 55.50 | -0.89% | 241,857 |
| Mar 11, 2026 | 53.30 | 58.00 | 53.30 | 56.00 | 56.00 | 4.67% | 477,450 |
| Mar 10, 2026 | 53.90 | 56.00 | 53.00 | 53.50 | 53.50 | -2.73% | 465,013 |
| Mar 9, 2026 | 48.35 | 55.10 | 48.15 | 55.00 | 55.00 | 8.27% | 831,190 |
| 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 |