Grand Fortune Securities Co.,Ltd (TPEX:6026)
Taiwan
· Delayed Price · Currency is TWD 15.20
+0.05 (0.33%)
Apr 29, 2026, 12:39 PM CST
TPEX:6026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.05 | 15.25 | 14.85 | 15.15 | 15.15 | 1.34% | 2,245,189 |
| Apr 27, 2026 | 15.10 | 15.20 | 14.90 | 14.95 | 14.95 | 0.34% | 2,973,767 |
| Apr 24, 2026 | 14.75 | 15.00 | 14.75 | 14.90 | 14.90 | 1.71% | 4,010,634 |
| Apr 23, 2026 | 14.90 | 14.90 | 14.50 | 14.65 | 14.65 | -0.68% | 2,382,381 |
| Apr 22, 2026 | 14.80 | 14.85 | 14.75 | 14.75 | 14.75 | -0.34% | 642,847 |
| Apr 21, 2026 | 14.85 | 14.85 | 14.75 | 14.80 | 14.80 | - | 1,007,764 |
| Apr 20, 2026 | 14.80 | 14.85 | 14.70 | 14.80 | 14.80 | - | 1,194,108 |
| Apr 17, 2026 | 14.80 | 14.85 | 14.75 | 14.80 | 14.80 | - | 739,919 |
| Apr 16, 2026 | 14.85 | 14.95 | 14.80 | 14.80 | 14.80 | - | 871,158 |
| Apr 15, 2026 | 14.80 | 14.90 | 14.75 | 14.80 | 14.80 | 0.34% | 1,068,799 |
| Apr 14, 2026 | 14.80 | 14.85 | 14.70 | 14.75 | 14.75 | 0.34% | 1,487,632 |
| Apr 13, 2026 | 14.80 | 14.90 | 14.65 | 14.70 | 14.70 | -0.68% | 959,750 |
| Apr 10, 2026 | 14.75 | 14.85 | 14.65 | 14.80 | 14.80 | 0.34% | 1,924,992 |
| Apr 9, 2026 | 15.00 | 15.00 | 14.70 | 14.75 | 14.75 | -1.34% | 1,119,190 |
| Apr 8, 2026 | 14.90 | 15.00 | 14.85 | 14.95 | 14.95 | 1.01% | 1,818,534 |
| Apr 7, 2026 | 14.80 | 14.85 | 14.70 | 14.80 | 14.80 | 1.02% | 731,008 |
| Apr 2, 2026 | 14.80 | 14.85 | 14.60 | 14.65 | 14.65 | -1.01% | 931,999 |
| Apr 1, 2026 | 14.70 | 14.85 | 14.70 | 14.80 | 14.80 | 2.42% | 1,057,930 |
| Mar 31, 2026 | 14.55 | 14.70 | 14.40 | 14.45 | 14.45 | -0.34% | 1,314,241 |
| Mar 30, 2026 | 14.55 | 14.60 | 14.40 | 14.50 | 14.50 | -1.02% | 1,509,961 |
| Mar 27, 2026 | 14.60 | 14.70 | 14.55 | 14.65 | 14.65 | -1.01% | 861,251 |
| Mar 26, 2026 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | -0.67% | 877,343 |
| Mar 25, 2026 | 14.80 | 15.00 | 14.70 | 14.90 | 14.90 | 2.05% | 2,082,578 |
| Mar 24, 2026 | 14.75 | 14.75 | 14.35 | 14.60 | 14.60 | 1.04% | 1,234,623 |
| Mar 23, 2026 | 14.45 | 14.60 | 14.35 | 14.45 | 14.45 | -2.36% | 1,775,629 |
| Mar 20, 2026 | 14.95 | 15.00 | 14.70 | 14.80 | 14.80 | - | 1,617,856 |
| Mar 19, 2026 | 15.15 | 15.20 | 14.80 | 14.80 | 14.80 | -3.27% | 3,229,880 |
| Mar 18, 2026 | 15.10 | 15.35 | 15.05 | 15.30 | 15.30 | 2.34% | 5,260,749 |
| Mar 17, 2026 | 14.80 | 15.00 | 14.75 | 14.95 | 14.95 | 2.05% | 2,935,858 |
| Mar 16, 2026 | 14.70 | 14.85 | 14.50 | 14.65 | 14.65 | 1.38% | 2,339,470 |
| Mar 13, 2026 | 14.30 | 14.55 | 14.20 | 14.45 | 14.45 | 0.35% | 3,326,064 |
| Mar 12, 2026 | 14.15 | 14.40 | 14.15 | 14.40 | 14.40 | 1.77% | 2,337,717 |
| Mar 11, 2026 | 13.80 | 14.20 | 13.80 | 14.15 | 14.15 | 3.66% | 1,784,374 |
| Mar 10, 2026 | 13.70 | 13.80 | 13.55 | 13.65 | 13.65 | 3.02% | 1,025,708 |
| 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 |