Grand Fortune Securities Co.,Ltd (TPEX:6026)
Taiwan
· Delayed Price · Currency is TWD 13.25
-0.55 (-3.99%)
At close: Mar 9, 2026
TPEX:6026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.10 | 13.35 | 13.00 | 13.25 | 13.25 | -3.99% | 1,578,062 |
| Mar 6, 2026 | 13.75 | 13.85 | 13.55 | 13.80 | 13.80 | -0.72% | 912,197 |
| Mar 5, 2026 | 13.80 | 13.90 | 13.60 | 13.90 | 13.90 | 4.51% | 1,545,387 |
| Mar 4, 2026 | 13.85 | 13.90 | 13.20 | 13.30 | 13.30 | -5.34% | 4,227,269 |
| Mar 3, 2026 | 14.40 | 14.40 | 13.95 | 14.05 | 14.05 | -2.09% | 3,402,683 |
| Mar 2, 2026 | 14.40 | 14.60 | 14.25 | 14.35 | 14.35 | -3.04% | 2,561,377 |
| Feb 26, 2026 | 14.60 | 14.95 | 14.60 | 14.80 | 14.80 | 2.07% | 3,093,558 |
| Feb 25, 2026 | 14.30 | 14.60 | 14.20 | 14.50 | 14.50 | 1.75% | 2,585,312 |
| Feb 24, 2026 | 14.00 | 14.25 | 13.80 | 14.25 | 14.25 | 2.15% | 1,861,589 |
| Feb 23, 2026 | 13.80 | 14.10 | 13.80 | 13.95 | 13.95 | 1.09% | 1,548,356 |
| Feb 11, 2026 | 13.80 | 13.90 | 13.60 | 13.80 | 13.80 | - | 1,583,488 |
| Feb 10, 2026 | 14.10 | 14.10 | 13.60 | 13.80 | 13.80 | -7.07% | 8,716,764 |
| Feb 9, 2026 | 14.85 | 15.05 | 14.65 | 14.85 | 14.85 | 2.77% | 2,765,606 |
| Feb 6, 2026 | 14.65 | 14.65 | 14.20 | 14.45 | 14.45 | -2.36% | 1,970,461 |
| Feb 5, 2026 | 15.15 | 15.35 | 14.65 | 14.80 | 14.80 | -0.34% | 2,655,794 |
| Feb 4, 2026 | 14.80 | 14.95 | 14.70 | 14.85 | 14.85 | 0.68% | 1,183,715 |
| Feb 3, 2026 | 14.90 | 15.05 | 14.75 | 14.75 | 14.75 | 0.68% | 2,155,660 |
| Feb 2, 2026 | 14.90 | 14.90 | 14.50 | 14.65 | 14.65 | -2.66% | 2,877,796 |
| Jan 30, 2026 | 15.30 | 15.40 | 14.90 | 15.05 | 15.05 | -1.63% | 3,921,015 |
| Jan 29, 2026 | 15.15 | 15.90 | 14.95 | 15.30 | 15.30 | 1.32% | 8,279,273 |
| Jan 28, 2026 | 14.90 | 15.30 | 14.70 | 15.10 | 15.10 | 2.03% | 3,754,022 |
| Jan 27, 2026 | 15.10 | 15.15 | 14.75 | 14.80 | 14.80 | -1.33% | 2,071,522 |
| Jan 26, 2026 | 15.00 | 15.25 | 14.95 | 15.00 | 15.00 | 1.69% | 3,537,588 |
| Jan 23, 2026 | 14.80 | 14.90 | 14.60 | 14.75 | 14.75 | 0.68% | 2,651,125 |
| Jan 22, 2026 | 14.40 | 15.00 | 14.40 | 14.65 | 14.65 | 3.17% | 4,573,085 |
| Jan 21, 2026 | 14.45 | 14.55 | 14.20 | 14.20 | 14.20 | -2.07% | 2,548,788 |
| Jan 20, 2026 | 14.45 | 14.70 | 14.35 | 14.50 | 14.50 | - | 1,607,206 |
| Jan 19, 2026 | 14.60 | 14.70 | 14.40 | 14.50 | 14.50 | -0.34% | 2,909,335 |
| Jan 16, 2026 | 14.30 | 14.60 | 14.25 | 14.55 | 14.55 | 2.46% | 3,789,948 |
| Jan 15, 2026 | 14.40 | 14.45 | 14.15 | 14.20 | 14.20 | -1.05% | 1,609,378 |
| Jan 14, 2026 | 14.40 | 14.50 | 14.30 | 14.35 | 14.35 | 0.35% | 2,459,220 |
| Jan 13, 2026 | 14.10 | 14.55 | 13.90 | 14.30 | 14.30 | 1.78% | 4,740,751 |
| Jan 12, 2026 | 14.30 | 14.30 | 14.05 | 14.05 | 14.05 | -0.71% | 1,953,818 |
| Jan 9, 2026 | 14.30 | 14.50 | 13.90 | 14.15 | 14.15 | 0.35% | 3,006,844 |
| Jan 8, 2026 | 13.55 | 14.50 | 13.55 | 14.10 | 14.10 | 4.06% | 7,773,294 |
| Jan 7, 2026 | 13.65 | 13.75 | 13.40 | 13.55 | 13.55 | -0.73% | 2,497,784 |
| Jan 6, 2026 | 13.20 | 13.70 | 13.20 | 13.65 | 13.65 | 3.41% | 2,334,722 |
| Jan 5, 2026 | 13.25 | 13.30 | 13.20 | 13.20 | 13.20 | - | 1,008,034 |
| Jan 2, 2026 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | - | 671,193 |
| Dec 31, 2025 | 13.10 | 13.25 | 13.10 | 13.20 | 13.20 | 0.76% | 756,743 |
| Dec 30, 2025 | 13.05 | 13.15 | 13.05 | 13.10 | 13.10 | - | 743,579 |
| Dec 29, 2025 | 13.25 | 13.35 | 13.05 | 13.10 | 13.10 | -0.76% | 1,756,424 |
| Dec 26, 2025 | 13.00 | 13.35 | 12.90 | 13.20 | 13.20 | 3.12% | 3,237,014 |
| Dec 24, 2025 | 13.15 | 13.20 | 12.75 | 12.80 | 12.80 | 3.64% | 2,675,590 |
| Dec 23, 2025 | 12.35 | 12.40 | 12.30 | 12.35 | 12.35 | - | 273,540 |
| Dec 22, 2025 | 12.25 | 12.40 | 12.25 | 12.35 | 12.35 | 0.82% | 494,900 |
| Dec 19, 2025 | 12.20 | 12.30 | 12.20 | 12.25 | 12.25 | 0.82% | 439,848 |
| Dec 18, 2025 | 12.15 | 12.20 | 12.15 | 12.15 | 12.15 | -0.41% | 138,966 |
| Dec 17, 2025 | 12.15 | 12.25 | 12.15 | 12.20 | 12.20 | 0.41% | 248,357 |
| Dec 16, 2025 | 12.30 | 12.30 | 12.15 | 12.15 | 12.15 | -0.82% | 407,390 |
| Dec 15, 2025 | 12.25 | 12.30 | 12.20 | 12.25 | 12.25 | - | 365,697 |
| Dec 12, 2025 | 12.25 | 12.30 | 12.20 | 12.25 | 12.25 | 0.41% | 187,399 |
| Dec 11, 2025 | 12.25 | 12.30 | 12.20 | 12.20 | 12.20 | -0.41% | 345,522 |
| Dec 10, 2025 | 12.25 | 12.35 | 12.20 | 12.25 | 12.25 | 0.41% | 540,052 |
| Dec 9, 2025 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | -0.41% | 323,227 |
| Dec 8, 2025 | 12.15 | 12.30 | 12.15 | 12.25 | 12.25 | 0.82% | 524,517 |
| 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 |