Great Computer Corp. (TPEX:8047)
Taiwan · Delayed Price · Currency is TWD 54.00
0.00 (0.00%)
At close: May 8, 2026
Great Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 54.70 | 54.90 | 53.90 | 54.00 | 54.00 | - | 84,916 |
| May 7, 2026 | 55.70 | 55.70 | 54.00 | 54.00 | 54.00 | -3.74% | 91,574 |
| May 6, 2026 | 56.40 | 56.40 | 54.00 | 56.10 | 56.10 | -0.53% | 116,630 |
| May 5, 2026 | 53.00 | 56.40 | 52.60 | 56.40 | 56.40 | 5.42% | 75,922 |
| May 4, 2026 | 56.50 | 56.50 | 53.50 | 53.50 | 53.50 | -4.29% | 163,667 |
| Apr 30, 2026 | 56.00 | 56.00 | 52.70 | 55.90 | 55.90 | -0.18% | 184,940 |
| Apr 29, 2026 | 56.50 | 56.80 | 53.80 | 56.00 | 56.00 | -0.18% | 118,700 |
| Apr 28, 2026 | 52.60 | 56.80 | 52.60 | 56.10 | 56.10 | 6.86% | 144,156 |
| Apr 27, 2026 | 57.40 | 57.70 | 52.50 | 52.50 | 52.50 | -7.73% | 165,369 |
| Apr 24, 2026 | 53.80 | 57.20 | 53.50 | 56.90 | 56.90 | 6.36% | 185,199 |
| Apr 23, 2026 | 54.30 | 57.00 | 53.30 | 53.50 | 53.50 | -1.47% | 87,541 |
| Apr 22, 2026 | 54.30 | 55.50 | 52.20 | 54.30 | 54.30 | 4.02% | 99,724 |
| Apr 21, 2026 | 54.50 | 54.50 | 51.30 | 52.20 | 52.20 | -0.95% | 94,644 |
| Apr 20, 2026 | 55.80 | 55.80 | 52.50 | 52.70 | 52.70 | -4.70% | 91,901 |
| Apr 17, 2026 | 56.00 | 56.00 | 55.10 | 55.30 | 55.30 | -1.25% | 62,218 |
| Apr 16, 2026 | 57.00 | 58.20 | 56.00 | 56.00 | 56.00 | -2.61% | 175,300 |
| Apr 15, 2026 | 57.10 | 57.70 | 55.10 | 57.50 | 57.50 | -0.17% | 48,210 |
| Apr 14, 2026 | 58.50 | 59.00 | 55.90 | 57.60 | 57.60 | 0.35% | 120,410 |
| Apr 13, 2026 | 53.00 | 58.30 | 53.00 | 57.40 | 57.40 | -0.17% | 136,517 |
| Apr 10, 2026 | 57.00 | 58.70 | 55.00 | 57.50 | 57.50 | 7.68% | 747,800 |
| Apr 9, 2026 | 52.30 | 54.30 | 52.30 | 53.40 | 53.40 | 2.10% | 108,658 |
| Apr 8, 2026 | 51.40 | 52.70 | 51.30 | 52.30 | 52.30 | 1.75% | 54,515 |
| Apr 7, 2026 | 50.60 | 52.20 | 50.60 | 51.40 | 51.40 | 0.39% | 56,325 |
| Apr 2, 2026 | 53.80 | 53.80 | 51.00 | 51.20 | 51.20 | -4.83% | 108,732 |
| Apr 1, 2026 | 55.40 | 55.60 | 53.70 | 53.80 | 53.80 | -2.89% | 104,166 |
| Mar 31, 2026 | 51.40 | 55.60 | 51.40 | 55.40 | 55.40 | 2.59% | 146,412 |
| Mar 30, 2026 | 59.90 | 59.90 | 54.00 | 54.00 | 54.00 | -9.85% | 327,191 |
| 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 |