Great Computer Corp. (TPEX:8047)
Taiwan · Delayed Price · Currency is TWD 47.40
-1.65 (-3.36%)
Sep 11, 2026, 1:30 PM CST
Great Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 45.00 | 49.75 | 44.95 | 47.40 | 47.40 | -3.36% | 20,152 |
| Sep 10, 2026 | 46.30 | 50.00 | 46.15 | 49.05 | 49.05 | 6.63% | 182,256 |
| Sep 9, 2026 | 42.10 | 46.00 | 41.30 | 46.00 | 46.00 | 9.26% | 84,010 |
| Sep 8, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | 10,007 |
| Sep 7, 2026 | 41.10 | 43.95 | 41.10 | 42.10 | 42.10 | -2.09% | 28,000 |
| Sep 4, 2026 | 41.90 | 43.00 | 41.90 | 43.00 | 43.00 | 1.65% | 19,635 |
| Sep 3, 2026 | 44.00 | 44.00 | 42.30 | 42.30 | 42.30 | -3.86% | 26,000 |
| Sep 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 34,000 |
| Aug 31, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 5,223 |
| Aug 28, 2026 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 0.23% | 5,000 |
| Aug 27, 2026 | 43.90 | 43.95 | 43.80 | 43.90 | 43.90 | 0.23% | 11,025 |
| Aug 26, 2026 | 45.20 | 45.20 | 43.40 | 43.80 | 43.80 | -3.10% | 5,182 |
| Aug 25, 2026 | 45.80 | 45.80 | 43.30 | 45.20 | 45.20 | -1.42% | 17,239 |
| Aug 24, 2026 | 45.20 | 45.90 | 43.20 | 45.85 | 45.85 | -1.93% | 32,293 |
| Aug 21, 2026 | 45.50 | 46.80 | 45.50 | 46.75 | 46.75 | -0.11% | 4,502 |
| Aug 20, 2026 | 46.50 | 46.80 | 45.55 | 46.80 | 46.80 | -4.78% | 16,474 |
| Aug 19, 2026 | 48.00 | 49.15 | 46.00 | 49.15 | 49.15 | - | 22,000 |
| Aug 18, 2026 | 47.30 | 51.00 | 45.50 | 49.15 | 49.15 | 2.18% | 30,907 |
| Aug 17, 2026 | 44.45 | 48.20 | 44.45 | 48.10 | 48.10 | 6.65% | 32,152 |
| Aug 14, 2026 | 45.60 | 45.60 | 42.00 | 45.10 | 45.10 | -1.31% | 20,124 |
| Aug 13, 2026 | 44.10 | 46.00 | 44.00 | 45.70 | 45.70 | 0.44% | 18,419 |
| Aug 12, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -1.19% | 1,432 |
| Aug 11, 2026 | 48.15 | 48.15 | 45.00 | 46.05 | 46.05 | -5.54% | 29,700 |
| Aug 10, 2026 | 48.50 | 49.15 | 47.00 | 48.75 | 48.75 | 0.52% | 54,934 |
| Aug 7, 2026 | 44.05 | 48.50 | 43.35 | 48.50 | 48.50 | 9.73% | 38,361 |
| Aug 6, 2026 | 44.20 | 44.20 | 42.55 | 44.20 | 44.20 | - | 17,050 |
| Aug 5, 2026 | 42.70 | 44.20 | 42.00 | 44.20 | 44.20 | 0.45% | 16,003 |
| Aug 4, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -0.45% | 13,090 |
| Aug 3, 2026 | 44.10 | 44.50 | 44.10 | 44.20 | 44.20 | - | 4,314 |
| Jul 31, 2026 | 42.00 | 44.20 | 42.00 | 44.20 | 44.20 | 4.99% | 29,897 |
| Jul 30, 2026 | 44.20 | 44.20 | 42.10 | 42.10 | 42.10 | -4.75% | 27,012 |
| Jul 29, 2026 | 43.20 | 44.30 | 42.55 | 44.20 | 44.20 | -0.67% | 26,140 |
| Jul 28, 2026 | 43.00 | 44.50 | 42.90 | 44.50 | 44.50 | 3.49% | 28,006 |
| Jul 27, 2026 | 43.85 | 43.90 | 43.00 | 43.00 | 43.00 | -0.58% | 27,027 |
| Jul 24, 2026 | 41.90 | 43.25 | 41.90 | 43.25 | 43.25 | -0.35% | 12,100 |
| Jul 23, 2026 | 43.30 | 43.55 | 42.80 | 43.40 | 43.40 | 0.23% | 37,100 |
| Jul 22, 2026 | 42.00 | 43.30 | 41.80 | 43.30 | 43.30 | 3.10% | 6,102 |
| Jul 21, 2026 | 42.00 | 42.05 | 42.00 | 42.00 | 42.00 | 0.72% | 12,102 |
| Jul 20, 2026 | 41.70 | 41.70 | 41.65 | 41.70 | 41.70 | -3.02% | 9,129 |
| Jul 17, 2026 | 41.70 | 43.20 | 41.70 | 43.00 | 43.00 | -0.58% | 14,500 |
| Jul 16, 2026 | 43.00 | 43.25 | 42.15 | 43.25 | 43.25 | 1.17% | 30,577 |
| Jul 15, 2026 | 41.80 | 43.60 | 41.80 | 42.75 | 42.75 | 1.42% | 90,003 |
| Jul 14, 2026 | 43.80 | 43.80 | 41.05 | 42.15 | 42.15 | -0.94% | 59,263 |
| Jul 13, 2026 | 43.00 | 43.95 | 42.45 | 42.55 | 42.55 | -3.30% | 63,033 |
| Jul 9, 2026 | 43.90 | 44.50 | 43.90 | 44.00 | 44.00 | -2.76% | 49,324 |
| Jul 8, 2026 | 45.85 | 46.80 | 43.35 | 45.25 | 45.25 | 1.69% | 114,425 |
| Jul 7, 2026 | 45.00 | 45.00 | 42.40 | 44.50 | 44.50 | -0.45% | 53,129 |
| Jul 6, 2026 | 46.80 | 46.80 | 44.70 | 44.70 | 44.70 | -4.99% | 48,154 |
| Jul 3, 2026 | 47.80 | 47.80 | 46.80 | 47.05 | 47.05 | -1.57% | 42,056 |
| Jul 2, 2026 | 48.00 | 48.00 | 47.40 | 47.80 | 47.80 | -3.24% | 9,003 |