GrandTech C.G. Systems Inc. (TPEX:6123)
Taiwan
· Delayed Price · Currency is TWD 50.10
+0.10 (0.20%)
Dec 5, 2025, 1:23 PM CST
GrandTech C.G. Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.00 | 50.10 | 49.90 | 50.10 | 50.10 | 0.20% | 32,361 |
| Dec 4, 2025 | 50.30 | 50.60 | 49.95 | 50.00 | 50.00 | -0.20% | 60,522 |
| Dec 3, 2025 | 50.00 | 50.20 | 49.95 | 50.10 | 50.10 | 0.20% | 42,395 |
| Dec 2, 2025 | 50.30 | 50.30 | 49.65 | 50.00 | 50.00 | -0.40% | 101,765 |
| Dec 1, 2025 | 50.70 | 50.70 | 50.00 | 50.20 | 50.20 | -0.99% | 135,308 |
| Nov 28, 2025 | 50.80 | 50.80 | 50.60 | 50.70 | 50.70 | - | 7,573 |
| Nov 27, 2025 | 51.90 | 51.90 | 50.40 | 50.70 | 50.70 | 0.80% | 19,263 |
| Nov 26, 2025 | 50.70 | 50.70 | 50.30 | 50.30 | 50.30 | - | 6,815 |
| Nov 25, 2025 | 50.50 | 50.60 | 50.20 | 50.30 | 50.30 | -0.79% | 18,181 |
| Nov 24, 2025 | 50.70 | 50.70 | 50.40 | 50.70 | 50.70 | 1.00% | 30,361 |
| Nov 21, 2025 | 50.40 | 50.40 | 50.00 | 50.20 | 50.20 | 0.20% | 26,460 |
| Nov 20, 2025 | 50.60 | 50.60 | 50.10 | 50.10 | 50.10 | -0.60% | 41,671 |
| Nov 19, 2025 | 50.50 | 50.70 | 50.40 | 50.40 | 50.40 | -0.40% | 23,783 |
| Nov 18, 2025 | 50.70 | 50.70 | 50.10 | 50.60 | 50.60 | -0.78% | 63,368 |
| Nov 17, 2025 | 52.60 | 52.60 | 50.70 | 51.00 | 51.00 | -2.86% | 61,381 |
| Nov 14, 2025 | 51.70 | 53.00 | 51.50 | 52.50 | 52.50 | 0.19% | 80,122 |
| Nov 13, 2025 | 52.30 | 52.50 | 51.50 | 52.40 | 52.40 | -0.19% | 65,710 |
| Nov 12, 2025 | 53.60 | 53.60 | 52.50 | 52.50 | 52.50 | -2.42% | 119,805 |
| Nov 11, 2025 | 53.20 | 53.90 | 52.90 | 53.80 | 53.80 | -0.37% | 111,287 |
| Nov 10, 2025 | 53.80 | 54.30 | 53.30 | 54.00 | 54.00 | 0.56% | 132,362 |
| Nov 7, 2025 | 53.80 | 53.90 | 53.20 | 53.70 | 53.70 | -0.19% | 24,105 |
| Nov 6, 2025 | 53.40 | 54.00 | 53.40 | 53.80 | 53.80 | 0.75% | 100,569 |
| Nov 5, 2025 | 53.20 | 54.00 | 53.20 | 53.40 | 53.40 | 0.19% | 94,043 |
| Nov 4, 2025 | 53.60 | 54.00 | 53.30 | 53.30 | 53.30 | -1.30% | 84,313 |
| Nov 3, 2025 | 53.90 | 54.40 | 53.40 | 54.00 | 54.00 | 0.19% | 131,219 |
| Oct 31, 2025 | 53.60 | 54.00 | 53.40 | 53.90 | 53.90 | -0.19% | 29,042 |
| Oct 30, 2025 | 53.40 | 54.00 | 52.50 | 54.00 | 54.00 | - | 98,948 |
| Oct 29, 2025 | 53.10 | 54.10 | 53.10 | 54.00 | 54.00 | 1.69% | 187,452 |
| Oct 28, 2025 | 53.00 | 54.00 | 53.00 | 53.10 | 53.10 | -0.93% | 82,863 |
| Oct 27, 2025 | 53.00 | 53.70 | 52.80 | 53.60 | 53.60 | - | 66,295 |
| Oct 23, 2025 | 52.90 | 54.00 | 52.90 | 53.60 | 53.60 | -0.19% | 43,792 |
| Oct 22, 2025 | 52.60 | 53.70 | 52.40 | 53.70 | 53.70 | 0.37% | 107,080 |
| Oct 21, 2025 | 52.40 | 53.80 | 52.40 | 53.50 | 53.50 | 0.56% | 96,148 |
| Oct 20, 2025 | 53.20 | 53.20 | 52.40 | 53.20 | 53.20 | 1.14% | 50,709 |
| Oct 17, 2025 | 53.20 | 53.30 | 52.20 | 52.60 | 52.60 | - | 46,826 |
| Oct 16, 2025 | 53.50 | 53.50 | 52.60 | 52.60 | 52.60 | -1.50% | 29,629 |
| Oct 15, 2025 | 53.50 | 53.50 | 53.10 | 53.40 | 53.40 | 0.38% | 21,210 |
| Oct 14, 2025 | 53.80 | 53.80 | 52.50 | 53.20 | 53.20 | -0.93% | 117,020 |
| Oct 13, 2025 | 53.40 | 53.70 | 52.80 | 53.70 | 53.70 | 0.19% | 55,854 |
| Oct 9, 2025 | 54.10 | 54.10 | 53.60 | 53.60 | 53.60 | -0.92% | 40,593 |
| Oct 8, 2025 | 54.30 | 54.30 | 53.50 | 54.10 | 54.10 | - | 28,123 |
| Oct 7, 2025 | 54.90 | 54.90 | 54.10 | 54.10 | 54.10 | -1.46% | 46,339 |
| Oct 3, 2025 | 54.90 | 55.00 | 54.30 | 54.90 | 54.90 | 0.73% | 8,726 |
| Oct 2, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 0.55% | 48,191 |
| Oct 1, 2025 | 54.50 | 54.50 | 54.00 | 54.20 | 54.20 | -0.55% | 26,938 |
| Sep 30, 2025 | 54.30 | 54.60 | 54.00 | 54.50 | 54.50 | - | 55,338 |
| Sep 26, 2025 | 54.80 | 54.80 | 53.80 | 54.50 | 54.50 | -0.55% | 48,769 |
| Sep 25, 2025 | 54.50 | 55.00 | 54.00 | 54.80 | 54.80 | 0.55% | 88,830 |
| Sep 24, 2025 | 54.70 | 55.50 | 54.20 | 54.50 | 54.50 | -0.91% | 79,153 |
| Sep 23, 2025 | 55.90 | 55.90 | 54.00 | 55.00 | 55.00 | -1.79% | 216,898 |
| Sep 22, 2025 | 55.60 | 56.20 | 55.30 | 56.00 | 56.00 | 0.72% | 67,630 |
| Sep 19, 2025 | 55.30 | 55.70 | 54.50 | 55.60 | 55.60 | 0.54% | 155,592 |
| Sep 18, 2025 | 55.00 | 55.60 | 55.00 | 55.30 | 55.30 | 0.55% | 168,200 |
| Sep 17, 2025 | 54.30 | 55.60 | 54.30 | 55.00 | 55.00 | - | 257,425 |
| Sep 16, 2025 | 55.80 | 55.80 | 53.80 | 55.00 | 55.00 | 3.38% | 485,488 |
| Sep 15, 2025 | 51.40 | 54.20 | 51.30 | 53.20 | 53.20 | 4.72% | 347,428 |
| Sep 12, 2025 | 51.70 | 51.70 | 50.80 | 50.80 | 50.80 | 0.20% | 68,611 |
| Sep 11, 2025 | 50.60 | 51.80 | 50.40 | 50.70 | 50.70 | 1.00% | 143,345 |
| Sep 10, 2025 | 50.20 | 50.30 | 49.90 | 50.20 | 50.20 | 0.50% | 90,834 |
| Sep 9, 2025 | 50.20 | 50.20 | 49.95 | 49.95 | 49.95 | -0.30% | 66,351 |
| Sep 8, 2025 | 50.20 | 50.50 | 50.00 | 50.10 | 50.10 | -0.40% | 30,780 |
| Sep 5, 2025 | 50.20 | 50.30 | 50.00 | 50.30 | 50.30 | 0.20% | 66,439 |
| Sep 4, 2025 | 50.00 | 50.30 | 49.90 | 50.20 | 50.20 | 0.40% | 76,613 |
| Sep 3, 2025 | 50.20 | 50.30 | 50.00 | 50.00 | 50.00 | - | 26,668 |
| Sep 2, 2025 | 50.10 | 50.50 | 50.00 | 50.00 | 50.00 | -0.20% | 36,400 |
| Sep 1, 2025 | 50.40 | 50.40 | 50.00 | 50.10 | 50.10 | -0.40% | 50,364 |
| Aug 29, 2025 | 50.50 | 50.60 | 50.20 | 50.30 | 50.30 | -0.40% | 43,357 |
| Aug 28, 2025 | 50.60 | 50.70 | 50.30 | 50.50 | 50.50 | - | 35,797 |
| Aug 27, 2025 | 50.30 | 50.80 | 50.30 | 50.50 | 50.50 | 0.80% | 57,054 |
| Aug 26, 2025 | 50.10 | 50.20 | 50.00 | 50.10 | 50.10 | - | 35,253 |
| Aug 25, 2025 | 50.10 | 50.30 | 50.00 | 50.10 | 50.10 | 0.20% | 20,640 |
| Aug 22, 2025 | 50.50 | 50.50 | 49.95 | 50.00 | 50.00 | -0.40% | 9,260 |
| Aug 21, 2025 | 49.95 | 50.20 | 49.90 | 50.20 | 50.20 | 0.60% | 41,615 |
| Aug 20, 2025 | 50.00 | 50.00 | 49.90 | 49.90 | 49.90 | - | 56,463 |
| Aug 19, 2025 | 50.10 | 50.10 | 49.50 | 49.90 | 49.90 | -0.20% | 88,437 |
| Aug 18, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.20% | 68,506 |
| Aug 15, 2025 | 50.20 | 50.40 | 50.00 | 50.10 | 50.10 | - | 44,766 |
| Aug 14, 2025 | 50.30 | 50.30 | 49.90 | 50.10 | 50.10 | -0.99% | 122,081 |
| Aug 13, 2025 | 51.00 | 51.00 | 50.50 | 50.60 | 50.60 | -0.20% | 50,694 |
| Aug 12, 2025 | 51.00 | 51.00 | 50.70 | 50.70 | 50.70 | -0.39% | 51,343 |
| Aug 11, 2025 | 50.90 | 51.10 | 50.70 | 50.90 | 50.90 | -0.20% | 53,326 |
| Aug 8, 2025 | 51.30 | 51.40 | 51.00 | 51.00 | 51.00 | -0.20% | 37,621 |
| Aug 7, 2025 | 51.70 | 51.70 | 51.10 | 51.10 | 51.10 | -0.39% | 35,818 |
| Aug 6, 2025 | 51.00 | 51.40 | 51.00 | 51.30 | 51.30 | -0.19% | 9,157 |
| Aug 5, 2025 | 51.10 | 51.60 | 51.10 | 51.40 | 51.40 | 0.59% | 7,014 |
| Aug 4, 2025 | 51.00 | 51.10 | 50.90 | 51.10 | 51.10 | -0.39% | 17,505 |
| Aug 1, 2025 | 51.40 | 51.40 | 51.20 | 51.30 | 51.30 | -0.39% | 19,311 |
| Jul 31, 2025 | 52.00 | 52.00 | 51.30 | 51.50 | 51.50 | -0.77% | 25,911 |
| Jul 30, 2025 | 51.90 | 52.00 | 51.60 | 51.90 | 51.90 | 0.58% | 12,890 |
| Jul 29, 2025 | 51.60 | 51.60 | 51.40 | 51.60 | 51.60 | - | 31,242 |
| Jul 28, 2025 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | - | 9,101 |
| Jul 25, 2025 | 51.50 | 51.80 | 51.50 | 51.60 | 51.60 | 0.19% | 13,695 |
| Jul 24, 2025 | 51.60 | 51.60 | 51.30 | 51.50 | 51.50 | -0.19% | 12,065 |
| Jul 23, 2025 | 51.70 | 51.70 | 51.50 | 51.60 | 51.60 | 0.98% | 7,957 |
| Jul 22, 2025 | 52.30 | 52.30 | 51.00 | 51.10 | 51.10 | -1.54% | 48,187 |
| Jul 21, 2025 | 51.90 | 52.00 | 51.90 | 51.90 | 51.90 | - | 11,662 |
| Jul 18, 2025 | 52.50 | 52.50 | 51.90 | 51.90 | 51.90 | -0.57% | 64,678 |
| Jul 17, 2025 | 52.20 | 52.50 | 51.90 | 52.20 | 52.20 | 0.77% | 25,621 |
| Jul 16, 2025 | 52.20 | 52.20 | 51.80 | 51.80 | 51.80 | -0.58% | 29,792 |
| Jul 15, 2025 | 52.20 | 52.50 | 52.10 | 52.10 | 52.10 | -0.38% | 40,039 |