Grand Fortune Securities Co.,Ltd (TPEX:6026)
Taiwan
· Delayed Price · Currency is TWD 12.15
-0.10 (-0.82%)
Dec 5, 2025, 1:30 PM CST
TPEX:6026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.25 | 12.25 | 12.10 | 12.15 | 12.15 | -0.82% | 301,295 |
| Dec 4, 2025 | 12.20 | 12.30 | 12.20 | 12.25 | 12.25 | 0.41% | 332,263 |
| Dec 3, 2025 | 12.15 | 12.30 | 12.15 | 12.20 | 12.20 | 0.83% | 468,977 |
| Dec 2, 2025 | 12.10 | 12.15 | 12.05 | 12.10 | 12.10 | - | 202,477 |
| Dec 1, 2025 | 12.10 | 12.15 | 12.05 | 12.10 | 12.10 | - | 208,632 |
| Nov 28, 2025 | 12.15 | 12.15 | 12.05 | 12.10 | 12.10 | 0.41% | 224,897 |
| Nov 27, 2025 | 12.05 | 12.10 | 11.95 | 12.05 | 12.05 | - | 199,310 |
| Nov 26, 2025 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | 0.84% | 274,441 |
| Nov 25, 2025 | 12.05 | 12.05 | 11.90 | 11.95 | 11.95 | -0.42% | 310,109 |
| Nov 24, 2025 | 11.90 | 12.05 | 11.90 | 12.00 | 12.00 | 0.84% | 201,951 |
| Nov 21, 2025 | 11.90 | 12.05 | 11.85 | 11.90 | 11.90 | -1.24% | 333,402 |
| Nov 20, 2025 | 12.05 | 12.10 | 12.00 | 12.05 | 12.05 | 1.26% | 563,963 |
| Nov 19, 2025 | 11.85 | 11.95 | 11.85 | 11.90 | 11.90 | 0.42% | 408,855 |
| Nov 18, 2025 | 11.95 | 12.00 | 11.85 | 11.85 | 11.85 | -1.25% | 594,552 |
| Nov 17, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 691,483 |
| Nov 14, 2025 | 12.20 | 12.30 | 12.15 | 12.20 | 12.20 | -0.81% | 423,171 |
| Nov 13, 2025 | 12.55 | 12.55 | 12.30 | 12.30 | 12.30 | -1.20% | 625,274 |
| Nov 12, 2025 | 12.15 | 12.45 | 12.15 | 12.45 | 12.45 | 2.05% | 923,562 |
| Nov 11, 2025 | 11.95 | 12.25 | 11.95 | 12.20 | 12.20 | 2.52% | 1,547,186 |
| Nov 10, 2025 | 12.00 | 12.05 | 11.80 | 11.90 | 11.90 | -0.83% | 593,315 |
| Nov 7, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 431,099 |
| Nov 6, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | 1.28% | 485,547 |
| Nov 5, 2025 | 11.70 | 11.85 | 11.55 | 11.75 | 11.75 | - | 596,004 |
| Nov 4, 2025 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -0.84% | 572,977 |
| Nov 3, 2025 | 11.85 | 12.00 | 11.85 | 11.85 | 11.85 | -0.42% | 415,807 |
| Oct 31, 2025 | 12.00 | 12.00 | 11.85 | 11.90 | 11.90 | -0.83% | 662,850 |
| Oct 30, 2025 | 12.10 | 12.20 | 11.95 | 12.00 | 12.00 | 1.27% | 887,303 |
| Oct 29, 2025 | 12.10 | 12.10 | 11.75 | 11.85 | 11.85 | -1.66% | 1,404,280 |
| Oct 28, 2025 | 11.95 | 12.10 | 11.95 | 12.05 | 12.05 | 0.84% | 1,124,850 |
| Oct 27, 2025 | 11.80 | 11.95 | 11.70 | 11.95 | 11.95 | 2.58% | 1,338,796 |
| Oct 23, 2025 | 11.70 | 11.70 | 11.60 | 11.65 | 11.65 | -0.43% | 322,690 |
| Oct 22, 2025 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | - | 333,529 |
| Oct 21, 2025 | 11.60 | 11.75 | 11.60 | 11.70 | 11.70 | 1.30% | 460,319 |
| Oct 20, 2025 | 11.60 | 11.60 | 11.45 | 11.55 | 11.55 | -0.43% | 496,564 |
| Oct 17, 2025 | 11.60 | 11.65 | 11.50 | 11.60 | 11.60 | - | 336,357 |
| Oct 16, 2025 | 11.65 | 11.65 | 11.55 | 11.60 | 11.60 | - | 414,562 |
| Oct 15, 2025 | 11.60 | 11.70 | 11.55 | 11.60 | 11.60 | - | 518,656 |
| Oct 14, 2025 | 11.60 | 11.70 | 11.55 | 11.60 | 11.60 | 0.43% | 1,000,272 |
| Oct 13, 2025 | 11.40 | 11.55 | 11.25 | 11.55 | 11.55 | -0.43% | 431,667 |
| Oct 9, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | 0.43% | 764,024 |
| Oct 8, 2025 | 11.60 | 11.65 | 11.55 | 11.55 | 11.55 | -0.43% | 571,404 |
| Oct 7, 2025 | 11.35 | 11.70 | 11.35 | 11.60 | 11.60 | 3.11% | 1,502,364 |
| Oct 3, 2025 | 11.30 | 11.35 | 11.25 | 11.25 | 11.25 | -0.44% | 600,159 |
| Oct 2, 2025 | 11.35 | 11.40 | 11.30 | 11.30 | 11.30 | -0.44% | 344,215 |
| Oct 1, 2025 | 11.35 | 11.40 | 11.30 | 11.35 | 11.35 | 0.44% | 304,433 |
| Sep 30, 2025 | 11.30 | 11.35 | 11.25 | 11.30 | 11.30 | 0.44% | 139,225 |
| Sep 26, 2025 | 11.30 | 11.30 | 11.20 | 11.25 | 11.25 | -0.88% | 401,713 |
| Sep 25, 2025 | 11.35 | 11.45 | 11.35 | 11.35 | 11.35 | - | 484,677 |
| Sep 24, 2025 | 11.35 | 11.40 | 11.30 | 11.35 | 11.35 | 0.44% | 352,421 |
| Sep 23, 2025 | 11.30 | 11.35 | 11.25 | 11.30 | 11.30 | 0.44% | 407,408 |
| Sep 22, 2025 | 11.25 | 11.30 | 11.20 | 11.25 | 11.25 | - | 446,411 |
| Sep 19, 2025 | 11.35 | 11.35 | 11.25 | 11.25 | 11.25 | -0.88% | 374,234 |
| Sep 18, 2025 | 11.35 | 11.35 | 11.25 | 11.35 | 11.35 | - | 545,301 |
| Sep 17, 2025 | 11.40 | 11.50 | 11.25 | 11.35 | 11.35 | -0.87% | 809,041 |
| Sep 16, 2025 | 11.45 | 11.50 | 11.35 | 11.45 | 11.45 | - | 378,564 |
| Sep 15, 2025 | 11.55 | 11.55 | 11.40 | 11.45 | 11.45 | -0.43% | 408,699 |
| Sep 12, 2025 | 11.55 | 11.60 | 11.50 | 11.50 | 11.50 | - | 441,855 |
| Sep 11, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | 719,742 |
| Sep 10, 2025 | 11.50 | 11.55 | 11.40 | 11.50 | 11.50 | - | 1,536,825 |
| Sep 9, 2025 | 11.50 | 11.55 | 11.40 | 11.50 | 11.50 | - | 651,166 |
| Sep 8, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | 0.44% | 927,945 |
| Sep 5, 2025 | 11.50 | 11.55 | 11.45 | 11.45 | 11.45 | 0.44% | 708,710 |
| Sep 4, 2025 | 11.35 | 11.45 | 11.30 | 11.40 | 11.40 | 0.44% | 333,851 |
| Sep 3, 2025 | 11.30 | 11.35 | 11.25 | 11.35 | 11.35 | 0.44% | 222,659 |
| Sep 2, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -1.31% | 456,025 |
| Sep 1, 2025 | 11.45 | 11.50 | 11.30 | 11.45 | 11.45 | - | 538,810 |
| Aug 29, 2025 | 11.45 | 11.45 | 11.35 | 11.45 | 11.45 | 0.44% | 628,023 |
| Aug 28, 2025 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | - | 193,328 |
| Aug 27, 2025 | 11.30 | 11.45 | 11.30 | 11.40 | 11.40 | 0.88% | 630,653 |
| Aug 26, 2025 | 11.35 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 463,779 |
| Aug 25, 2025 | 11.40 | 11.45 | 11.25 | 11.40 | 11.40 | 0.44% | 541,258 |
| Aug 22, 2025 | 11.45 | 11.45 | 11.35 | 11.35 | 11.35 | -0.44% | 176,842 |
| Aug 21, 2025 | 11.40 | 11.45 | 11.35 | 11.40 | 11.40 | 0.88% | 266,375 |
| Aug 20, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -1.31% | 653,987 |
| Aug 19, 2025 | 11.45 | 11.50 | 11.45 | 11.45 | 11.45 | - | 257,314 |
| Aug 18, 2025 | 11.55 | 11.55 | 11.40 | 11.45 | 11.45 | - | 262,325 |
| Aug 15, 2025 | 11.55 | 11.55 | 11.45 | 11.45 | 11.45 | -0.87% | 269,868 |
| Aug 14, 2025 | 11.45 | 11.75 | 11.25 | 11.55 | 11.55 | 0.87% | 583,183 |
| Aug 13, 2025 | 11.55 | 11.60 | 11.45 | 11.45 | 11.45 | -0.87% | 270,038 |
| Aug 12, 2025 | 11.60 | 11.80 | 11.50 | 11.55 | 11.55 | -0.43% | 425,669 |
| Aug 11, 2025 | 11.55 | 11.60 | 11.40 | 11.60 | 11.60 | 1.31% | 391,699 |
| Aug 8, 2025 | 11.30 | 11.50 | 11.30 | 11.45 | 11.45 | 1.33% | 635,049 |
| Aug 7, 2025 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | - | 376,161 |
| Aug 6, 2025 | 11.35 | 11.40 | 11.30 | 11.30 | 11.30 | 0.44% | 339,078 |
| Aug 5, 2025 | 11.20 | 11.30 | 11.20 | 11.25 | 11.25 | 0.45% | 394,410 |
| Aug 4, 2025 | 11.05 | 11.25 | 11.05 | 11.20 | 11.20 | 0.45% | 518,087 |
| Aug 1, 2025 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | 0.45% | 194,866 |
| Jul 31, 2025 | 11.25 | 11.25 | 11.10 | 11.10 | 11.10 | -0.89% | 198,500 |
| Jul 30, 2025 | 11.15 | 11.20 | 11.10 | 11.20 | 11.20 | 0.45% | 404,563 |
| Jul 29, 2025 | 11.20 | 11.20 | 11.05 | 11.15 | 11.15 | - | 481,541 |
| Jul 28, 2025 | 11.15 | 11.25 | 11.10 | 11.15 | 11.15 | - | 235,799 |
| Jul 25, 2025 | 11.15 | 11.20 | 11.00 | 11.15 | 11.15 | 0.45% | 210,506 |
| Jul 24, 2025 | 11.15 | 11.20 | 11.10 | 11.10 | 11.10 | - | 211,477 |
| Jul 23, 2025 | 10.95 | 11.15 | 10.95 | 11.10 | 11.10 | 1.83% | 375,635 |
| Jul 22, 2025 | 11.00 | 11.05 | 10.90 | 10.90 | 10.90 | -0.91% | 784,019 |
| Jul 21, 2025 | 11.05 | 11.15 | 11.00 | 11.00 | 11.00 | -0.90% | 238,391 |
| Jul 18, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 333,730 |
| Jul 17, 2025 | 11.15 | 11.25 | 11.15 | 11.20 | 11.20 | 0.90% | 238,777 |
| Jul 16, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.45% | 156,014 |
| Jul 15, 2025 | 11.10 | 11.20 | 11.05 | 11.15 | 11.15 | 0.45% | 200,376 |