Grandsys Inc. (TPEX:6910)
Taiwan
· Delayed Price · Currency is TWD 29.45
+0.15 (0.51%)
Apr 29, 2026, 12:51 PM CST
Grandsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.30 | 29.70 | 29.25 | 29.45 | 29.45 | 0.51% | 71,919 |
| Apr 28, 2026 | 29.20 | 30.00 | 29.20 | 29.30 | 29.30 | -0.17% | 51,820 |
| Apr 27, 2026 | 29.80 | 29.80 | 29.00 | 29.35 | 29.35 | -0.51% | 84,107 |
| Apr 24, 2026 | 29.30 | 29.65 | 29.30 | 29.50 | 29.50 | -0.17% | 39,549 |
| Apr 23, 2026 | 30.25 | 30.25 | 29.15 | 29.55 | 29.55 | -1.50% | 105,442 |
| Apr 22, 2026 | 30.25 | 30.30 | 30.00 | 30.00 | 30.00 | -0.83% | 95,469 |
| Apr 21, 2026 | 29.80 | 30.40 | 29.80 | 30.25 | 30.25 | 3.24% | 71,537 |
| Apr 20, 2026 | 29.40 | 29.75 | 29.30 | 29.30 | 29.30 | -0.34% | 70,825 |
| Apr 17, 2026 | 29.30 | 29.85 | 29.30 | 29.40 | 29.40 | 0.34% | 42,165 |
| Apr 16, 2026 | 29.40 | 29.60 | 29.05 | 29.30 | 29.30 | 1.03% | 122,722 |
| Apr 15, 2026 | 29.60 | 29.60 | 28.75 | 29.00 | 29.00 | -2.52% | 244,661 |
| Apr 14, 2026 | 29.75 | 29.85 | 29.50 | 29.75 | 29.75 | 0.17% | 71,125 |
| Apr 13, 2026 | 29.55 | 29.80 | 29.55 | 29.70 | 29.70 | -0.67% | 74,606 |
| Apr 10, 2026 | 29.60 | 30.00 | 29.60 | 29.90 | 29.90 | 1.01% | 45,554 |
| Apr 9, 2026 | 30.00 | 30.00 | 29.55 | 29.60 | 29.60 | -1.50% | 28,004 |
| Apr 8, 2026 | 29.35 | 30.35 | 29.35 | 30.05 | 30.05 | 2.39% | 120,106 |
| Apr 7, 2026 | 30.00 | 30.05 | 29.05 | 29.35 | 29.35 | -2.17% | 103,011 |
| Apr 2, 2026 | 29.65 | 31.00 | 29.65 | 30.00 | 30.00 | 4.53% | 195,348 |
| Apr 1, 2026 | 29.00 | 29.00 | 28.55 | 28.70 | 28.70 | 1.41% | 49,460 |
| Mar 31, 2026 | 29.30 | 29.40 | 28.30 | 28.30 | 28.30 | -3.41% | 94,832 |
| Mar 30, 2026 | 29.40 | 29.75 | 29.30 | 29.30 | 29.30 | -2.01% | 29,009 |
| Mar 27, 2026 | 29.55 | 30.45 | 29.15 | 29.90 | 29.90 | 1.18% | 71,609 |
| Mar 26, 2026 | 29.15 | 29.65 | 29.15 | 29.55 | 29.55 | 0.34% | 49,226 |
| Mar 25, 2026 | 29.60 | 29.60 | 29.30 | 29.45 | 29.45 | 0.17% | 36,085 |
| Mar 24, 2026 | 29.35 | 30.20 | 29.00 | 29.40 | 29.40 | 0.68% | 75,027 |
| Mar 23, 2026 | 29.90 | 29.95 | 29.10 | 29.20 | 29.20 | -3.63% | 126,223 |
| Mar 20, 2026 | 30.50 | 30.85 | 30.05 | 30.30 | 30.30 | -6.19% | 157,963 |
| Mar 19, 2026 | 33.40 | 33.40 | 31.60 | 32.30 | 30.54 | -0.92% | 141,564 |
| Mar 18, 2026 | 32.50 | 32.85 | 32.50 | 32.60 | 30.83 | -0.61% | 103,148 |
| Mar 17, 2026 | 33.15 | 33.15 | 32.60 | 32.80 | 31.02 | -0.61% | 86,126 |
| Mar 16, 2026 | 32.40 | 33.30 | 31.95 | 33.00 | 31.21 | 2.01% | 112,688 |
| Mar 13, 2026 | 31.10 | 32.35 | 31.00 | 32.35 | 30.59 | 2.86% | 131,081 |
| Mar 12, 2026 | 31.10 | 31.75 | 31.10 | 31.45 | 29.74 | 1.13% | 60,273 |
| Mar 11, 2026 | 31.10 | 31.20 | 30.90 | 31.10 | 29.41 | 1.47% | 104,815 |
| Mar 10, 2026 | 30.35 | 30.95 | 30.35 | 30.65 | 28.98 | 1.16% | 41,973 |
| Mar 9, 2026 | 31.10 | 31.10 | 29.85 | 30.30 | 28.65 | -3.19% | 107,967 |
| Mar 6, 2026 | 31.05 | 31.30 | 30.90 | 31.30 | 29.60 | 0.16% | 73,776 |
| Mar 5, 2026 | 31.40 | 31.55 | 31.10 | 31.25 | 29.55 | 1.46% | 89,074 |
| Mar 4, 2026 | 31.10 | 31.20 | 30.60 | 30.80 | 29.13 | -4.50% | 275,862 |
| Mar 3, 2026 | 33.60 | 33.60 | 32.25 | 32.25 | 30.50 | -4.02% | 199,771 |
| Mar 2, 2026 | 34.00 | 34.05 | 33.55 | 33.60 | 31.77 | -2.89% | 127,668 |
| Feb 26, 2026 | 33.50 | 34.65 | 33.40 | 34.60 | 32.72 | 3.44% | 142,480 |
| Feb 25, 2026 | 34.90 | 34.90 | 33.45 | 33.45 | 31.63 | -1.91% | 233,367 |
| Feb 24, 2026 | 34.00 | 34.50 | 33.80 | 34.10 | 32.25 | -0.15% | 108,306 |
| Feb 23, 2026 | 34.00 | 34.45 | 33.95 | 34.15 | 32.29 | 0.74% | 30,627 |
| Feb 11, 2026 | 34.00 | 34.05 | 33.85 | 33.90 | 32.06 | -0.44% | 43,885 |
| Feb 10, 2026 | 34.20 | 34.25 | 33.80 | 34.05 | 32.20 | -0.44% | 73,799 |
| Feb 9, 2026 | 35.50 | 35.50 | 34.15 | 34.20 | 32.34 | -3.66% | 124,747 |
| Feb 6, 2026 | 35.50 | 35.50 | 34.35 | 35.50 | 33.57 | - | 107,521 |
| Feb 5, 2026 | 35.45 | 36.00 | 35.20 | 35.50 | 33.57 | - | 52,160 |
| Feb 4, 2026 | 34.00 | 35.65 | 34.00 | 35.50 | 33.57 | 3.50% | 101,967 |
| Feb 3, 2026 | 34.80 | 35.65 | 34.25 | 34.30 | 32.44 | -1.44% | 137,368 |
| Feb 2, 2026 | 34.30 | 34.80 | 34.00 | 34.80 | 32.91 | -0.29% | 124,487 |
| Jan 30, 2026 | 35.30 | 36.45 | 34.70 | 34.90 | 33.00 | -2.65% | 161,519 |
| Jan 29, 2026 | 37.20 | 37.20 | 35.75 | 35.85 | 33.90 | -3.63% | 173,377 |
| Jan 28, 2026 | 37.40 | 37.55 | 37.05 | 37.20 | 35.18 | -0.53% | 125,218 |
| Jan 27, 2026 | 37.70 | 38.00 | 37.25 | 37.40 | 35.37 | - | 188,801 |
| Jan 26, 2026 | 36.90 | 37.60 | 36.90 | 37.40 | 35.37 | 1.63% | 137,792 |
| Jan 23, 2026 | 36.90 | 37.05 | 36.75 | 36.80 | 34.80 | -0.27% | 68,295 |
| Jan 22, 2026 | 37.50 | 37.60 | 36.60 | 36.90 | 34.89 | -0.27% | 129,061 |
| Jan 21, 2026 | 37.15 | 37.45 | 36.80 | 37.00 | 34.99 | -1.07% | 143,660 |
| Jan 20, 2026 | 37.40 | 37.70 | 36.95 | 37.40 | 35.37 | - | 113,720 |
| Jan 19, 2026 | 37.45 | 37.90 | 36.75 | 37.40 | 35.37 | 1.91% | 237,003 |
| Jan 16, 2026 | 36.00 | 37.00 | 35.90 | 36.70 | 34.71 | 1.80% | 190,480 |
| Jan 15, 2026 | 37.05 | 37.30 | 35.00 | 36.05 | 34.09 | -1.50% | 344,232 |
| Jan 14, 2026 | 35.65 | 36.80 | 35.65 | 36.60 | 34.61 | 2.81% | 205,588 |
| Jan 13, 2026 | 35.60 | 36.20 | 35.35 | 35.60 | 33.67 | 0.71% | 116,352 |
| Jan 12, 2026 | 35.50 | 36.30 | 35.25 | 35.35 | 33.43 | -0.42% | 182,617 |
| Jan 9, 2026 | 35.80 | 35.90 | 35.00 | 35.50 | 33.57 | -1.25% | 178,959 |
| Jan 8, 2026 | 36.50 | 36.50 | 35.85 | 35.95 | 34.00 | -0.96% | 143,263 |
| Jan 7, 2026 | 37.20 | 37.20 | 36.20 | 36.30 | 34.33 | -1.36% | 252,325 |
| Jan 6, 2026 | 38.70 | 38.70 | 36.10 | 36.80 | 34.80 | -5.64% | 543,509 |
| Jan 5, 2026 | 40.00 | 41.40 | 38.40 | 39.00 | 36.88 | 2.77% | 1,170,038 |
| Jan 2, 2026 | 35.40 | 37.95 | 35.00 | 37.95 | 35.89 | 10.00% | 673,714 |
| Dec 31, 2025 | 34.55 | 34.80 | 34.25 | 34.50 | 32.63 | -0.58% | 173,964 |
| Dec 30, 2025 | 34.50 | 34.85 | 34.15 | 34.70 | 32.81 | - | 125,425 |
| Dec 29, 2025 | 35.20 | 35.20 | 34.70 | 34.70 | 32.81 | -0.43% | 83,000 |
| Dec 26, 2025 | 34.95 | 35.35 | 34.60 | 34.85 | 32.96 | 0.14% | 89,588 |
| Dec 24, 2025 | 35.20 | 35.20 | 34.30 | 34.80 | 32.91 | -1.14% | 123,259 |
| Dec 23, 2025 | 35.90 | 35.95 | 34.55 | 35.20 | 33.29 | -1.68% | 201,367 |
| Dec 22, 2025 | 34.90 | 36.30 | 34.65 | 35.80 | 33.85 | 2.87% | 269,412 |
| Dec 19, 2025 | 35.10 | 35.35 | 34.80 | 34.80 | 32.91 | -0.71% | 104,249 |
| Dec 18, 2025 | 35.00 | 35.70 | 35.00 | 35.05 | 33.15 | -1.27% | 126,932 |
| Dec 17, 2025 | 35.40 | 36.30 | 35.20 | 35.50 | 33.57 | - | 166,870 |
| Dec 16, 2025 | 36.60 | 36.95 | 35.40 | 35.50 | 33.57 | -4.05% | 291,079 |
| Dec 15, 2025 | 37.90 | 37.90 | 36.80 | 37.00 | 34.99 | -2.63% | 281,781 |
| Dec 12, 2025 | 37.60 | 38.85 | 36.60 | 38.00 | 35.93 | -4.04% | 891,101 |
| Dec 11, 2025 | 40.50 | 40.95 | 38.60 | 39.60 | 37.45 | -12.97% | 1,667,774 |
| Dec 10, 2025 | 44.90 | 48.60 | 44.50 | 45.50 | 43.03 | 1.11% | 248,199 |
| Dec 9, 2025 | 45.30 | 45.30 | 44.85 | 45.00 | 42.55 | -1.21% | 98,774 |
| Dec 8, 2025 | 45.35 | 46.15 | 44.35 | 45.55 | 43.07 | 0.44% | 86,775 |
| Dec 5, 2025 | 47.00 | 47.15 | 44.65 | 45.35 | 42.89 | -3.82% | 276,191 |
| Dec 4, 2025 | 47.65 | 49.05 | 47.05 | 47.15 | 44.59 | -1.05% | 196,080 |
| Dec 3, 2025 | 45.00 | 47.65 | 44.60 | 47.65 | 45.06 | 6.72% | 230,537 |
| Dec 2, 2025 | 45.20 | 45.35 | 43.95 | 44.65 | 42.22 | 1.36% | 130,942 |
| Dec 1, 2025 | 44.20 | 45.10 | 43.85 | 44.05 | 41.66 | -1.23% | 90,821 |
| Nov 28, 2025 | 44.50 | 45.00 | 43.40 | 44.60 | 42.18 | 1.59% | 142,163 |
| Nov 27, 2025 | 43.90 | 44.85 | 43.85 | 43.90 | 41.51 | 0.11% | 29,285 |
| Nov 26, 2025 | 43.90 | 44.15 | 43.50 | 43.85 | 41.47 | -0.11% | 103,901 |
| Nov 25, 2025 | 45.15 | 45.15 | 43.05 | 43.90 | 41.51 | -2.88% | 231,653 |