Great Computer Corp. (TPEX:8047)
Taiwan · Delayed Price · Currency is TWD 46.75
-0.05 (-0.11%)
Aug 21, 2026, 1:19 PM CST
Great Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 52.00 | 52.00 | 48.00 | 49.40 | 49.40 | 1.02% | 30,029 |
| Jun 30, 2026 | 49.00 | 49.00 | 48.00 | 48.90 | 48.90 | 1.03% | 8,040 |
| Jun 29, 2026 | 49.05 | 49.05 | 48.30 | 48.40 | 48.40 | -1.33% | 57,808 |
| Jun 26, 2026 | 48.50 | 49.05 | 47.60 | 49.05 | 49.05 | 0.51% | 88,003 |
| Jun 25, 2026 | 47.45 | 48.80 | 46.55 | 48.80 | 48.80 | 2.74% | 47,636 |
| Jun 24, 2026 | 47.80 | 47.85 | 47.50 | 47.50 | 47.50 | -0.63% | 11,001 |
| Jun 23, 2026 | 48.50 | 49.00 | 47.20 | 47.80 | 47.80 | -3.24% | 26,211 |
| Jun 22, 2026 | 49.45 | 50.30 | 49.00 | 49.40 | 49.40 | -0.10% | 98,001 |
| Jun 18, 2026 | 49.00 | 49.55 | 49.00 | 49.45 | 49.45 | -0.10% | 24,308 |
| Jun 17, 2026 | 48.00 | 49.65 | 48.00 | 49.50 | 49.50 | -1.00% | 14,342 |
| Jun 16, 2026 | 50.40 | 50.40 | 48.20 | 50.00 | 50.00 | -1.57% | 77,113 |
| Jun 15, 2026 | 51.50 | 51.50 | 50.70 | 50.80 | 50.80 | -1.36% | 108,231 |
| Jun 12, 2026 | 50.90 | 53.70 | 50.90 | 51.50 | 51.50 | -1.53% | 155,814 |
| Jun 11, 2026 | 51.70 | 53.00 | 49.10 | 52.30 | 52.30 | 1.16% | 159,278 |