Grand Process Technology Corporation (TPEX:3131)
Taiwan
· Delayed Price · Currency is TWD 1,365.00
+5.00 (0.37%)
Dec 5, 2025, 1:30 PM CST
Grand Process Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1,560.00 | 1,560.00 | 1,505.00 | 1,535.00 | 1,535.00 | -1.60% | 729,329 |
| Sep 30, 2025 | 1,515.00 | 1,570.00 | 1,500.00 | 1,560.00 | 1,560.00 | 5.05% | 821,569 |
| Sep 26, 2025 | 1,595.00 | 1,600.00 | 1,480.00 | 1,485.00 | 1,485.00 | -8.33% | 1,693,102 |
| Sep 25, 2025 | 1,635.00 | 1,660.00 | 1,575.00 | 1,620.00 | 1,620.00 | -0.92% | 1,316,147 |
| Sep 24, 2025 | 1,605.00 | 1,740.00 | 1,590.00 | 1,635.00 | 1,635.00 | 1.55% | 3,456,308 |
| Sep 23, 2025 | 1,670.00 | 1,725.00 | 1,605.00 | 1,610.00 | 1,610.00 | -1.83% | 3,170,541 |
| Sep 22, 2025 | 1,565.00 | 1,640.00 | 1,565.00 | 1,640.00 | 1,640.00 | 9.70% | 2,620,817 |
| Sep 19, 2025 | 1,530.00 | 1,580.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.99% | 1,601,473 |
| Sep 18, 2025 | 1,410.00 | 1,530.00 | 1,410.00 | 1,510.00 | 1,510.00 | 7.86% | 2,195,748 |
| Sep 17, 2025 | 1,370.00 | 1,440.00 | 1,360.00 | 1,400.00 | 1,400.00 | 2.19% | 981,145 |
| Sep 16, 2025 | 1,375.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,370.00 | -0.72% | 525,504 |
| Sep 15, 2025 | 1,400.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,380.00 | -1.78% | 478,480 |
| Sep 12, 2025 | 1,465.00 | 1,465.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.43% | 581,119 |
| Sep 11, 2025 | 1,460.00 | 1,470.00 | 1,435.00 | 1,440.00 | 1,440.00 | -0.69% | 855,269 |
| Sep 10, 2025 | 1,545.00 | 1,555.00 | 1,430.00 | 1,450.00 | 1,450.00 | -7.05% | 2,467,008 |
| Sep 9, 2025 | 1,530.00 | 1,565.00 | 1,515.00 | 1,560.00 | 1,560.00 | 2.97% | 919,982 |
| Sep 8, 2025 | 1,550.00 | 1,595.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.98% | 1,148,848 |
| Sep 5, 2025 | 1,505.00 | 1,590.00 | 1,495.00 | 1,530.00 | 1,530.00 | 4.79% | 1,806,773 |
| Sep 4, 2025 | 1,505.00 | 1,510.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.34% | 518,306 |
| Sep 3, 2025 | 1,470.00 | 1,505.00 | 1,440.00 | 1,495.00 | 1,495.00 | 1.70% | 828,903 |
| Sep 2, 2025 | 1,500.00 | 1,535.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.68% | 698,403 |
| Sep 1, 2025 | 1,505.00 | 1,560.00 | 1,460.00 | 1,480.00 | 1,480.00 | -2.31% | 1,008,958 |
| Aug 29, 2025 | 1,570.00 | 1,590.00 | 1,505.00 | 1,515.00 | 1,515.00 | -1.94% | 1,343,433 |
| Aug 28, 2025 | 1,520.00 | 1,560.00 | 1,495.00 | 1,545.00 | 1,545.00 | 1.98% | 885,278 |
| Aug 27, 2025 | 1,500.00 | 1,555.00 | 1,480.00 | 1,515.00 | 1,515.00 | 4.84% | 1,858,025 |
| Aug 26, 2025 | 1,430.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,445.00 | 1.05% | 506,214 |
| Aug 25, 2025 | 1,460.00 | 1,485.00 | 1,425.00 | 1,430.00 | 1,430.00 | 1.78% | 856,963 |
| Aug 22, 2025 | 1,450.00 | 1,470.00 | 1,405.00 | 1,405.00 | 1,405.00 | -3.44% | 523,606 |
| Aug 21, 2025 | 1,420.00 | 1,480.00 | 1,420.00 | 1,455.00 | 1,455.00 | 3.19% | 1,026,081 |
| Aug 20, 2025 | 1,540.00 | 1,540.00 | 1,410.00 | 1,410.00 | 1,410.00 | -9.03% | 1,859,137 |
| Aug 19, 2025 | 1,470.00 | 1,575.00 | 1,465.00 | 1,550.00 | 1,550.00 | 8.01% | 3,043,092 |
| Aug 18, 2025 | 1,415.00 | 1,445.00 | 1,400.00 | 1,435.00 | 1,435.00 | 3.24% | 665,354 |
| Aug 15, 2025 | 1,410.00 | 1,420.00 | 1,360.00 | 1,390.00 | 1,390.00 | -1.42% | 783,540 |
| Aug 14, 2025 | 1,460.00 | 1,465.00 | 1,400.00 | 1,410.00 | 1,410.00 | -3.09% | 771,484 |
| Aug 13, 2025 | 1,460.00 | 1,480.00 | 1,440.00 | 1,455.00 | 1,455.00 | 1.39% | 852,587 |
| Aug 12, 2025 | 1,465.00 | 1,465.00 | 1,420.00 | 1,435.00 | 1,435.00 | -1.03% | 790,775 |
| Aug 11, 2025 | 1,450.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,450.00 | 1.05% | 937,019 |
| Aug 8, 2025 | 1,425.00 | 1,440.00 | 1,385.00 | 1,435.00 | 1,435.00 | 2.14% | 1,171,600 |
| Aug 7, 2025 | 1,370.00 | 1,465.00 | 1,365.00 | 1,405.00 | 1,405.00 | 5.24% | 2,468,639 |
| Aug 6, 2025 | 1,385.00 | 1,415.00 | 1,330.00 | 1,335.00 | 1,335.00 | -3.96% | 1,319,828 |
| Aug 5, 2025 | 1,435.00 | 1,450.00 | 1,375.00 | 1,390.00 | 1,390.00 | -1.77% | 1,098,092 |
| Aug 4, 2025 | 1,460.00 | 1,465.00 | 1,380.00 | 1,415.00 | 1,415.00 | -4.39% | 967,657 |
| Aug 1, 2025 | 1,480.00 | 1,510.00 | 1,450.00 | 1,480.00 | 1,480.00 | -1.33% | 547,324 |
| Jul 31, 2025 | 1,445.00 | 1,525.00 | 1,445.00 | 1,500.00 | 1,500.00 | 4.53% | 624,658 |
| Jul 30, 2025 | 1,475.00 | 1,480.00 | 1,425.00 | 1,435.00 | 1,435.00 | -1.03% | 572,047 |
| Jul 29, 2025 | 1,505.00 | 1,525.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.97% | 986,583 |
| Jul 28, 2025 | 1,555.00 | 1,585.00 | 1,505.00 | 1,510.00 | 1,488.00 | -1.95% | 554,427 |
| Jul 25, 2025 | 1,550.00 | 1,550.00 | 1,505.00 | 1,540.00 | 1,517.56 | 0.65% | 404,357 |
| Jul 24, 2025 | 1,575.00 | 1,575.00 | 1,530.00 | 1,530.00 | 1,507.71 | -2.24% | 460,069 |
| Jul 23, 2025 | 1,620.00 | 1,650.00 | 1,545.00 | 1,565.00 | 1,542.20 | -1.88% | 1,031,615 |
| Jul 22, 2025 | 1,615.00 | 1,655.00 | 1,585.00 | 1,595.00 | 1,571.76 | -1.24% | 584,246 |
| Jul 21, 2025 | 1,640.00 | 1,655.00 | 1,590.00 | 1,615.00 | 1,591.47 | -2.12% | 390,781 |
| Jul 18, 2025 | 1,660.00 | 1,680.00 | 1,630.00 | 1,650.00 | 1,625.96 | 1.23% | 465,390 |
| Jul 17, 2025 | 1,665.00 | 1,685.00 | 1,630.00 | 1,630.00 | 1,606.25 | -1.51% | 555,049 |
| Jul 16, 2025 | 1,675.00 | 1,705.00 | 1,640.00 | 1,655.00 | 1,630.89 | 0.91% | 926,552 |
| Jul 15, 2025 | 1,625.00 | 1,675.00 | 1,610.00 | 1,640.00 | 1,616.11 | 2.18% | 1,204,498 |