GrandTech C.G. Systems Inc. (TPEX:6123)
Taiwan
· Delayed Price · Currency is TWD 43.05
+0.25 (0.58%)
Apr 29, 2026, 1:30 PM CST
GrandTech C.G. Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.00 | 43.05 | 42.85 | 43.05 | 43.05 | 0.58% | 54,165 |
| Apr 28, 2026 | 43.20 | 43.20 | 42.30 | 42.80 | 42.80 | -0.93% | 68,421 |
| Apr 27, 2026 | 43.25 | 43.55 | 42.20 | 43.20 | 43.20 | 1.29% | 124,762 |
| Apr 24, 2026 | 42.75 | 42.75 | 42.35 | 42.65 | 42.65 | -0.23% | 164,311 |
| Apr 23, 2026 | 42.70 | 42.75 | 42.05 | 42.75 | 42.75 | 0.94% | 149,782 |
| Apr 22, 2026 | 42.25 | 42.45 | 42.25 | 42.35 | 42.35 | 0.24% | 66,770 |
| Apr 21, 2026 | 42.30 | 42.70 | 42.20 | 42.25 | 42.25 | -0.12% | 175,016 |
| Apr 20, 2026 | 42.30 | 42.55 | 42.25 | 42.30 | 42.30 | - | 129,177 |
| Apr 17, 2026 | 42.30 | 42.50 | 41.50 | 42.30 | 42.30 | 0.12% | 205,070 |
| Apr 16, 2026 | 42.30 | 42.55 | 42.05 | 42.25 | 42.25 | 0.60% | 96,324 |
| Apr 15, 2026 | 42.05 | 42.50 | 41.90 | 42.00 | 42.00 | -0.12% | 88,975 |
| Apr 14, 2026 | 42.50 | 42.55 | 42.00 | 42.05 | 42.05 | -0.83% | 157,521 |
| Apr 13, 2026 | 43.00 | 43.00 | 42.30 | 42.40 | 42.40 | -1.85% | 63,551 |
| Apr 10, 2026 | 43.50 | 43.60 | 43.15 | 43.20 | 43.20 | -0.69% | 42,398 |
| Apr 9, 2026 | 43.90 | 43.90 | 43.25 | 43.50 | 43.50 | -0.57% | 37,074 |
| Apr 8, 2026 | 43.50 | 43.75 | 43.35 | 43.75 | 43.75 | 0.23% | 53,319 |
| Apr 7, 2026 | 43.90 | 44.05 | 42.60 | 43.65 | 43.65 | - | 63,758 |
| Apr 2, 2026 | 43.20 | 43.65 | 43.15 | 43.65 | 43.65 | 1.75% | 108,506 |
| Apr 1, 2026 | 42.50 | 42.95 | 42.50 | 42.90 | 42.90 | 1.78% | 41,322 |
| Mar 31, 2026 | 43.00 | 43.00 | 42.10 | 42.15 | 42.15 | -1.40% | 49,799 |
| Mar 30, 2026 | 43.30 | 43.30 | 42.65 | 42.75 | 42.75 | -0.70% | 41,509 |
| Mar 27, 2026 | 43.15 | 43.30 | 43.00 | 43.05 | 43.05 | -0.23% | 33,842 |
| Mar 26, 2026 | 43.00 | 43.50 | 43.00 | 43.15 | 43.15 | 0.12% | 62,951 |
| Mar 25, 2026 | 43.15 | 43.15 | 42.95 | 43.10 | 43.10 | 0.23% | 23,155 |
| Mar 24, 2026 | 43.30 | 43.30 | 42.85 | 43.00 | 43.00 | -0.69% | 34,023 |
| Mar 23, 2026 | 43.50 | 43.90 | 43.15 | 43.30 | 43.30 | -1.48% | 19,577 |
| Mar 20, 2026 | 43.45 | 44.00 | 43.40 | 43.95 | 43.95 | 1.15% | 28,113 |
| Mar 19, 2026 | 44.40 | 44.40 | 43.40 | 43.45 | 43.45 | 0.81% | 80,244 |
| Mar 18, 2026 | 43.15 | 43.40 | 42.95 | 43.10 | 43.10 | -0.12% | 86,385 |
| Mar 17, 2026 | 43.65 | 43.75 | 43.00 | 43.15 | 43.15 | -0.80% | 119,748 |
| Mar 16, 2026 | 44.00 | 44.05 | 43.50 | 43.50 | 43.50 | -0.34% | 49,730 |
| Mar 13, 2026 | 43.00 | 43.65 | 43.00 | 43.65 | 43.65 | 1.51% | 59,504 |
| Mar 12, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | -0.35% | 38,982 |
| Mar 11, 2026 | 42.50 | 43.15 | 42.50 | 43.15 | 43.15 | 1.65% | 55,826 |
| Mar 10, 2026 | 42.35 | 42.60 | 42.30 | 42.45 | 42.45 | 0.83% | 38,942 |
| Mar 9, 2026 | 42.45 | 42.45 | 41.65 | 42.10 | 42.10 | - | 162,688 |
| Mar 6, 2026 | 42.00 | 42.25 | 41.90 | 42.10 | 42.10 | 0.24% | 28,471 |
| Mar 5, 2026 | 42.45 | 42.45 | 41.85 | 42.00 | 42.00 | -0.36% | 64,577 |
| Mar 4, 2026 | 42.95 | 42.95 | 42.00 | 42.15 | 42.15 | -2.20% | 87,955 |
| Mar 3, 2026 | 43.60 | 43.60 | 42.90 | 43.10 | 43.10 | -0.12% | 147,919 |
| Mar 2, 2026 | 44.00 | 44.00 | 43.00 | 43.15 | 43.15 | -1.93% | 125,340 |
| Feb 26, 2026 | 44.10 | 44.20 | 43.95 | 44.00 | 44.00 | -0.79% | 76,347 |
| Feb 25, 2026 | 44.40 | 44.95 | 44.35 | 44.35 | 44.35 | -0.11% | 47,685 |
| Feb 24, 2026 | 44.30 | 44.55 | 44.30 | 44.40 | 44.40 | 0.23% | 73,764 |
| Feb 23, 2026 | 44.05 | 44.35 | 43.70 | 44.30 | 44.30 | 0.68% | 116,642 |
| Feb 11, 2026 | 43.75 | 44.20 | 43.70 | 44.00 | 44.00 | 0.46% | 107,907 |
| Feb 10, 2026 | 44.60 | 44.60 | 43.80 | 43.80 | 43.80 | -0.34% | 41,037 |
| Feb 9, 2026 | 44.75 | 44.75 | 43.95 | 43.95 | 43.95 | -1.46% | 79,256 |
| Feb 6, 2026 | 44.95 | 45.20 | 44.05 | 44.60 | 44.60 | -0.78% | 22,899 |
| Feb 5, 2026 | 44.10 | 45.00 | 44.10 | 44.95 | 44.95 | 1.81% | 71,421 |
| Feb 4, 2026 | 43.95 | 44.15 | 43.80 | 44.15 | 44.15 | 1.26% | 45,790 |
| Feb 3, 2026 | 43.80 | 43.85 | 43.60 | 43.60 | 43.60 | -0.23% | 73,969 |
| Feb 2, 2026 | 44.90 | 44.90 | 43.65 | 43.70 | 43.70 | -2.24% | 130,090 |
| Jan 30, 2026 | 45.40 | 45.40 | 44.55 | 44.70 | 44.70 | -1.11% | 111,886 |
| Jan 29, 2026 | 45.20 | 45.20 | 44.90 | 45.20 | 45.20 | -0.11% | 44,864 |
| Jan 28, 2026 | 45.60 | 45.60 | 45.00 | 45.25 | 45.25 | -0.22% | 38,653 |
| Jan 27, 2026 | 45.35 | 45.55 | 45.20 | 45.35 | 45.35 | 0.33% | 47,451 |
| Jan 26, 2026 | 45.70 | 45.70 | 45.00 | 45.20 | 45.20 | -0.44% | 72,351 |
| Jan 23, 2026 | 45.80 | 46.15 | 45.40 | 45.40 | 45.40 | -0.11% | 61,981 |
| Jan 22, 2026 | 45.00 | 45.75 | 44.90 | 45.45 | 45.45 | 1.22% | 61,551 |
| Jan 21, 2026 | 45.65 | 45.75 | 44.65 | 44.90 | 44.90 | -1.86% | 162,419 |
| Jan 20, 2026 | 45.50 | 45.85 | 45.50 | 45.75 | 45.75 | -0.22% | 52,286 |
| Jan 19, 2026 | 45.95 | 46.35 | 45.60 | 45.85 | 45.85 | -0.11% | 71,226 |
| Jan 16, 2026 | 46.30 | 46.50 | 45.70 | 45.90 | 45.90 | -0.22% | 138,965 |
| Jan 15, 2026 | 46.20 | 46.45 | 45.95 | 46.00 | 46.00 | - | 35,978 |
| Jan 14, 2026 | 45.00 | 46.35 | 44.85 | 46.00 | 46.00 | 1.77% | 148,283 |
| Jan 13, 2026 | 45.55 | 45.70 | 44.90 | 45.20 | 45.20 | -1.42% | 245,757 |
| Jan 12, 2026 | 46.05 | 46.05 | 45.75 | 45.85 | 45.85 | -0.65% | 113,540 |
| Jan 9, 2026 | 46.20 | 46.20 | 45.85 | 46.15 | 46.15 | -0.43% | 82,861 |
| Jan 8, 2026 | 46.35 | 46.55 | 46.30 | 46.35 | 46.35 | -0.32% | 37,176 |
| Jan 7, 2026 | 46.45 | 46.60 | 46.20 | 46.50 | 46.50 | 0.11% | 56,472 |
| Jan 6, 2026 | 46.10 | 46.50 | 46.00 | 46.45 | 46.45 | 0.76% | 107,092 |
| Jan 5, 2026 | 47.65 | 47.65 | 46.10 | 46.10 | 46.10 | -3.35% | 145,568 |
| Jan 2, 2026 | 48.45 | 48.45 | 47.70 | 47.70 | 47.70 | -0.62% | 83,832 |
| Dec 31, 2025 | 48.10 | 48.10 | 47.85 | 48.00 | 48.00 | - | 35,629 |
| Dec 30, 2025 | 48.00 | 48.00 | 47.85 | 48.00 | 48.00 | 0.10% | 26,130 |
| Dec 29, 2025 | 48.10 | 48.25 | 47.90 | 47.95 | 47.95 | -0.62% | 114,431 |
| Dec 26, 2025 | 48.20 | 48.35 | 48.20 | 48.25 | 48.25 | -0.82% | 31,124 |
| Dec 24, 2025 | 49.00 | 49.00 | 48.15 | 48.65 | 48.65 | -2.41% | 56,704 |
| Dec 23, 2025 | 50.00 | 50.20 | 49.75 | 49.85 | 48.85 | 0.40% | 183,624 |
| Dec 22, 2025 | 49.50 | 49.85 | 49.50 | 49.65 | 48.65 | 0.20% | 77,412 |
| Dec 19, 2025 | 49.30 | 49.60 | 49.30 | 49.55 | 48.56 | 0.51% | 32,769 |
| Dec 18, 2025 | 49.25 | 49.40 | 49.00 | 49.30 | 48.31 | 0.10% | 19,895 |
| Dec 17, 2025 | 49.45 | 50.20 | 49.05 | 49.25 | 48.26 | 0.41% | 64,877 |
| Dec 16, 2025 | 49.50 | 49.50 | 49.00 | 49.05 | 48.07 | -0.51% | 69,130 |
| Dec 15, 2025 | 49.40 | 49.55 | 49.20 | 49.30 | 48.31 | -0.20% | 12,918 |
| Dec 12, 2025 | 49.50 | 49.60 | 49.00 | 49.40 | 48.41 | -0.50% | 135,736 |
| Dec 11, 2025 | 49.75 | 49.80 | 49.55 | 49.65 | 48.65 | -0.50% | 24,918 |
| Dec 10, 2025 | 49.90 | 50.10 | 49.90 | 49.90 | 48.90 | - | 91,930 |
| Dec 9, 2025 | 49.75 | 50.10 | 49.75 | 49.90 | 48.90 | -0.20% | 31,584 |
| Dec 8, 2025 | 50.00 | 50.10 | 49.95 | 50.00 | 49.00 | -0.20% | 38,435 |
| Dec 5, 2025 | 50.00 | 50.10 | 49.90 | 50.10 | 49.09 | 0.20% | 32,361 |
| Dec 4, 2025 | 50.30 | 50.60 | 49.95 | 50.00 | 49.00 | -0.20% | 60,522 |
| Dec 3, 2025 | 50.00 | 50.20 | 49.95 | 50.10 | 49.09 | 0.20% | 42,395 |
| Dec 2, 2025 | 50.30 | 50.30 | 49.65 | 50.00 | 49.00 | -0.40% | 101,765 |
| Dec 1, 2025 | 50.70 | 50.70 | 50.00 | 50.20 | 49.19 | -0.99% | 135,308 |
| Nov 28, 2025 | 50.80 | 50.80 | 50.60 | 50.70 | 49.68 | - | 7,573 |
| Nov 27, 2025 | 51.90 | 51.90 | 50.40 | 50.70 | 49.68 | 0.80% | 19,263 |
| Nov 26, 2025 | 50.70 | 50.70 | 50.30 | 50.30 | 49.29 | - | 6,815 |
| Nov 25, 2025 | 50.50 | 50.60 | 50.20 | 50.30 | 49.29 | -0.79% | 18,181 |