Grand Process Technology Corporation (TPEX:3131)
Taiwan
· Delayed Price · Currency is TWD 1,785.00
-125.00 (-6.54%)
Mar 9, 2026, 1:30 PM CST
Grand Process Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,785.00 | 1,790.00 | 1,735.00 | 1,785.00 | 1,785.00 | -6.54% | 786,470 |
| Mar 6, 2026 | 1,825.00 | 1,915.00 | 1,785.00 | 1,910.00 | 1,910.00 | 3.80% | 1,599,927 |
| Mar 5, 2026 | 1,815.00 | 1,880.00 | 1,800.00 | 1,840.00 | 1,840.00 | 6.36% | 1,375,252 |
| Mar 4, 2026 | 1,740.00 | 1,765.00 | 1,680.00 | 1,730.00 | 1,730.00 | 2.37% | 1,502,945 |
| Mar 3, 2026 | 1,735.00 | 1,810.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.31% | 831,566 |
| Mar 2, 2026 | 1,730.00 | 1,800.00 | 1,685.00 | 1,730.00 | 1,730.00 | -2.81% | 615,428 |
| Feb 26, 2026 | 1,650.00 | 1,815.00 | 1,640.00 | 1,780.00 | 1,780.00 | 7.88% | 1,835,229 |
| Feb 25, 2026 | 1,625.00 | 1,660.00 | 1,600.00 | 1,650.00 | 1,650.00 | 2.48% | 602,967 |
| Feb 24, 2026 | 1,615.00 | 1,625.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.31% | 515,425 |
| Feb 23, 2026 | 1,550.00 | 1,615.00 | 1,535.00 | 1,605.00 | 1,605.00 | 4.90% | 482,522 |
| Feb 11, 2026 | 1,530.00 | 1,540.00 | 1,515.00 | 1,530.00 | 1,530.00 | -0.65% | 378,051 |
| Feb 10, 2026 | 1,570.00 | 1,570.00 | 1,515.00 | 1,540.00 | 1,540.00 | -1.91% | 694,587 |
| Feb 9, 2026 | 1,600.00 | 1,620.00 | 1,565.00 | 1,570.00 | 1,570.00 | 1.62% | 337,480 |
| Feb 6, 2026 | 1,555.00 | 1,590.00 | 1,505.00 | 1,545.00 | 1,545.00 | -1.90% | 580,235 |
| Feb 5, 2026 | 1,615.00 | 1,615.00 | 1,560.00 | 1,575.00 | 1,575.00 | -2.48% | 490,022 |
| Feb 4, 2026 | 1,625.00 | 1,625.00 | 1,595.00 | 1,615.00 | 1,615.00 | -1.22% | 437,245 |
| Feb 3, 2026 | 1,635.00 | 1,640.00 | 1,580.00 | 1,635.00 | 1,635.00 | 1.87% | 1,077,783 |
| Feb 2, 2026 | 1,630.00 | 1,650.00 | 1,585.00 | 1,605.00 | 1,605.00 | -3.89% | 1,011,599 |
| Jan 30, 2026 | 1,795.00 | 1,795.00 | 1,665.00 | 1,670.00 | 1,670.00 | -8.49% | 1,309,878 |
| Jan 29, 2026 | 1,815.00 | 1,870.00 | 1,780.00 | 1,825.00 | 1,825.00 | 1.39% | 1,089,788 |
| Jan 28, 2026 | 1,800.00 | 1,870.00 | 1,780.00 | 1,800.00 | 1,800.00 | 1.98% | 1,172,745 |
| Jan 27, 2026 | 1,780.00 | 1,790.00 | 1,745.00 | 1,765.00 | 1,765.00 | - | 602,328 |
| Jan 26, 2026 | 1,790.00 | 1,810.00 | 1,730.00 | 1,765.00 | 1,765.00 | 0.57% | 542,830 |
| Jan 23, 2026 | 1,790.00 | 1,790.00 | 1,740.00 | 1,755.00 | 1,755.00 | -1.68% | 529,511 |
| Jan 22, 2026 | 1,780.00 | 1,810.00 | 1,745.00 | 1,785.00 | 1,785.00 | 2.00% | 720,380 |
| Jan 21, 2026 | 1,735.00 | 1,765.00 | 1,715.00 | 1,750.00 | 1,750.00 | - | 583,655 |
| Jan 20, 2026 | 1,735.00 | 1,765.00 | 1,730.00 | 1,750.00 | 1,750.00 | - | 482,037 |
| Jan 19, 2026 | 1,765.00 | 1,780.00 | 1,725.00 | 1,750.00 | 1,750.00 | -2.23% | 799,496 |
| Jan 16, 2026 | 1,900.00 | 1,925.00 | 1,765.00 | 1,790.00 | 1,790.00 | 0.28% | 1,996,138 |
| Jan 15, 2026 | 1,810.00 | 1,840.00 | 1,775.00 | 1,785.00 | 1,785.00 | -2.99% | 682,024 |
| Jan 14, 2026 | 1,800.00 | 1,855.00 | 1,755.00 | 1,840.00 | 1,840.00 | 3.08% | 1,137,355 |
| Jan 13, 2026 | 1,845.00 | 1,885.00 | 1,755.00 | 1,785.00 | 1,785.00 | -2.19% | 1,153,017 |
| Jan 12, 2026 | 1,855.00 | 1,895.00 | 1,810.00 | 1,825.00 | 1,825.00 | 1.96% | 1,294,198 |
| Jan 9, 2026 | 1,820.00 | 1,825.00 | 1,765.00 | 1,790.00 | 1,790.00 | -2.19% | 828,720 |
| Jan 8, 2026 | 1,890.00 | 1,905.00 | 1,795.00 | 1,830.00 | 1,830.00 | 0.27% | 1,720,131 |
| Jan 7, 2026 | 1,775.00 | 1,865.00 | 1,775.00 | 1,825.00 | 1,825.00 | 3.69% | 1,611,654 |
| Jan 6, 2026 | 1,785.00 | 1,820.00 | 1,745.00 | 1,760.00 | 1,760.00 | -0.28% | 2,072,914 |
| Jan 5, 2026 | 1,655.00 | 1,765.00 | 1,655.00 | 1,765.00 | 1,765.00 | 9.97% | 2,720,143 |
| Jan 2, 2026 | 1,575.00 | 1,645.00 | 1,570.00 | 1,605.00 | 1,605.00 | 2.88% | 1,308,600 |
| Dec 31, 2025 | 1,555.00 | 1,575.00 | 1,525.00 | 1,560.00 | 1,560.00 | 0.97% | 700,915 |
| Dec 30, 2025 | 1,515.00 | 1,545.00 | 1,495.00 | 1,545.00 | 1,545.00 | 3.00% | 490,139 |
| Dec 29, 2025 | 1,545.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.28% | 459,040 |
| Dec 26, 2025 | 1,510.00 | 1,570.00 | 1,500.00 | 1,535.00 | 1,535.00 | 1.99% | 1,013,604 |
| Dec 24, 2025 | 1,520.00 | 1,530.00 | 1,495.00 | 1,505.00 | 1,505.00 | -0.33% | 578,320 |
| Dec 23, 2025 | 1,450.00 | 1,545.00 | 1,450.00 | 1,510.00 | 1,510.00 | 5.59% | 1,854,603 |
| Dec 22, 2025 | 1,435.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,430.00 | 2.14% | 204,686 |
| Dec 19, 2025 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,400.00 | 1.82% | 323,758 |
| Dec 18, 2025 | 1,360.00 | 1,380.00 | 1,350.00 | 1,375.00 | 1,375.00 | -0.36% | 373,876 |
| Dec 17, 2025 | 1,445.00 | 1,445.00 | 1,380.00 | 1,380.00 | 1,380.00 | -3.50% | 816,860 |
| Dec 16, 2025 | 1,445.00 | 1,445.00 | 1,400.00 | 1,430.00 | 1,430.00 | -1.38% | 453,078 |
| Dec 15, 2025 | 1,465.00 | 1,475.00 | 1,440.00 | 1,450.00 | 1,450.00 | -4.29% | 577,475 |
| Dec 12, 2025 | 1,515.00 | 1,520.00 | 1,480.00 | 1,515.00 | 1,515.00 | 0.33% | 623,547 |
| Dec 11, 2025 | 1,540.00 | 1,570.00 | 1,505.00 | 1,510.00 | 1,510.00 | -0.98% | 1,373,416 |
| Dec 10, 2025 | 1,505.00 | 1,545.00 | 1,480.00 | 1,525.00 | 1,525.00 | 2.01% | 1,349,830 |
| Dec 9, 2025 | 1,510.00 | 1,555.00 | 1,435.00 | 1,495.00 | 1,495.00 | 3.46% | 1,910,969 |
| Dec 8, 2025 | 1,375.00 | 1,455.00 | 1,375.00 | 1,445.00 | 1,445.00 | 5.86% | 1,086,052 |
| Dec 5, 2025 | 1,370.00 | 1,385.00 | 1,350.00 | 1,365.00 | 1,365.00 | 0.37% | 682,865 |
| Dec 4, 2025 | 1,430.00 | 1,440.00 | 1,360.00 | 1,360.00 | 1,360.00 | -4.90% | 963,636 |
| Dec 3, 2025 | 1,450.00 | 1,455.00 | 1,415.00 | 1,430.00 | 1,430.00 | 0.70% | 312,491 |
| Dec 2, 2025 | 1,480.00 | 1,520.00 | 1,410.00 | 1,420.00 | 1,420.00 | -2.41% | 993,669 |
| Dec 1, 2025 | 1,475.00 | 1,540.00 | 1,450.00 | 1,455.00 | 1,455.00 | -1.36% | 1,019,739 |
| Nov 28, 2025 | 1,455.00 | 1,510.00 | 1,445.00 | 1,475.00 | 1,475.00 | 2.79% | 1,073,448 |
| Nov 27, 2025 | 1,475.00 | 1,490.00 | 1,435.00 | 1,435.00 | 1,435.00 | -1.71% | 608,042 |
| Nov 26, 2025 | 1,480.00 | 1,525.00 | 1,455.00 | 1,460.00 | 1,460.00 | 1.39% | 1,297,547 |
| Nov 25, 2025 | 1,440.00 | 1,470.00 | 1,425.00 | 1,440.00 | 1,440.00 | 3.60% | 491,269 |
| Nov 24, 2025 | 1,360.00 | 1,420.00 | 1,320.00 | 1,390.00 | 1,390.00 | 4.12% | 559,343 |
| Nov 21, 2025 | 1,390.00 | 1,390.00 | 1,320.00 | 1,335.00 | 1,335.00 | -6.97% | 604,394 |
| Nov 20, 2025 | 1,395.00 | 1,435.00 | 1,370.00 | 1,435.00 | 1,435.00 | 7.49% | 671,064 |
| Nov 19, 2025 | 1,370.00 | 1,370.00 | 1,330.00 | 1,335.00 | 1,335.00 | -1.48% | 391,671 |
| Nov 18, 2025 | 1,415.00 | 1,470.00 | 1,355.00 | 1,355.00 | 1,355.00 | -4.58% | 824,477 |
| Nov 17, 2025 | 1,395.00 | 1,455.00 | 1,360.00 | 1,420.00 | 1,420.00 | 2.90% | 721,970 |
| Nov 14, 2025 | 1,375.00 | 1,420.00 | 1,370.00 | 1,380.00 | 1,380.00 | -1.78% | 447,680 |
| Nov 13, 2025 | 1,415.00 | 1,420.00 | 1,380.00 | 1,405.00 | 1,405.00 | - | 488,178 |
| Nov 12, 2025 | 1,435.00 | 1,445.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.75% | 445,317 |
| Nov 11, 2025 | 1,450.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,430.00 | - | 632,240 |
| Nov 10, 2025 | 1,405.00 | 1,430.00 | 1,345.00 | 1,430.00 | 1,430.00 | 4.38% | 820,886 |
| Nov 7, 2025 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.49% | 828,793 |
| Nov 6, 2025 | 1,420.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.36% | 594,184 |
| Nov 5, 2025 | 1,450.00 | 1,450.00 | 1,385.00 | 1,400.00 | 1,400.00 | -5.41% | 1,481,276 |
| Nov 4, 2025 | 1,525.00 | 1,560.00 | 1,470.00 | 1,480.00 | 1,480.00 | -2.95% | 1,098,889 |
| Nov 3, 2025 | 1,455.00 | 1,525.00 | 1,450.00 | 1,525.00 | 1,525.00 | 4.81% | 964,641 |
| Oct 31, 2025 | 1,440.00 | 1,475.00 | 1,435.00 | 1,455.00 | 1,455.00 | 1.04% | 572,147 |
| Oct 30, 2025 | 1,470.00 | 1,480.00 | 1,405.00 | 1,440.00 | 1,440.00 | -1.71% | 1,100,824 |
| Oct 29, 2025 | 1,455.00 | 1,475.00 | 1,435.00 | 1,465.00 | 1,465.00 | 3.90% | 922,495 |
| Oct 28, 2025 | 1,425.00 | 1,450.00 | 1,400.00 | 1,410.00 | 1,410.00 | -1.05% | 813,270 |
| Oct 27, 2025 | 1,500.00 | 1,515.00 | 1,415.00 | 1,425.00 | 1,425.00 | -2.73% | 1,367,971 |
| Oct 23, 2025 | 1,485.00 | 1,485.00 | 1,425.00 | 1,465.00 | 1,465.00 | -1.35% | 828,111 |
| Oct 22, 2025 | 1,530.00 | 1,540.00 | 1,480.00 | 1,485.00 | 1,485.00 | -2.94% | 950,240 |
| Oct 21, 2025 | 1,560.00 | 1,580.00 | 1,505.00 | 1,530.00 | 1,530.00 | -1.61% | 970,741 |
| Oct 20, 2025 | 1,555.00 | 1,580.00 | 1,540.00 | 1,555.00 | 1,555.00 | 0.32% | 751,786 |
| Oct 17, 2025 | 1,605.00 | 1,620.00 | 1,530.00 | 1,550.00 | 1,550.00 | -7.74% | 2,186,731 |
| Oct 16, 2025 | 1,655.00 | 1,710.00 | 1,640.00 | 1,680.00 | 1,680.00 | 2.75% | 1,434,741 |
| Oct 15, 2025 | 1,575.00 | 1,635.00 | 1,565.00 | 1,635.00 | 1,635.00 | 4.81% | 793,607 |
| Oct 14, 2025 | 1,710.00 | 1,710.00 | 1,560.00 | 1,560.00 | 1,560.00 | -5.45% | 1,664,250 |
| Oct 13, 2025 | 1,655.00 | 1,705.00 | 1,625.00 | 1,650.00 | 1,650.00 | -5.71% | 1,727,469 |
| Oct 9, 2025 | 1,660.00 | 1,750.00 | 1,620.00 | 1,750.00 | 1,750.00 | 8.36% | 2,476,548 |
| Oct 8, 2025 | 1,575.00 | 1,630.00 | 1,540.00 | 1,615.00 | 1,615.00 | 0.62% | 848,489 |
| Oct 7, 2025 | 1,555.00 | 1,660.00 | 1,540.00 | 1,605.00 | 1,605.00 | 4.22% | 1,521,720 |
| Oct 3, 2025 | 1,510.00 | 1,550.00 | 1,505.00 | 1,540.00 | 1,540.00 | 2.33% | 840,291 |
| Oct 2, 2025 | 1,550.00 | 1,560.00 | 1,500.00 | 1,505.00 | 1,505.00 | -1.95% | 779,447 |