GrandTech Cloud Services Inc. (TPEX:7747)
Taiwan
· Delayed Price · Currency is TWD 128.00
-1.00 (-0.78%)
At close: Dec 5, 2025
GrandTech Cloud Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128.00 | 129.50 | 126.50 | 128.00 | 128.00 | -0.78% | 27,152 |
| Dec 4, 2025 | 127.50 | 129.00 | 127.50 | 129.00 | 129.00 | 0.78% | 6,000 |
| Dec 3, 2025 | 129.50 | 129.50 | 128.00 | 128.00 | 128.00 | -0.78% | 4,005 |
| Dec 2, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 2,000 |
| Dec 1, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 0.39% | 5,642 |
| Nov 28, 2025 | 127.50 | 130.00 | 127.00 | 128.50 | 128.50 | - | 18,100 |
| Nov 27, 2025 | 127.00 | 128.50 | 126.00 | 128.50 | 128.50 | 1.18% | 17,500 |
| Nov 26, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 1,301 |
| Nov 25, 2025 | 128.50 | 128.50 | 127.00 | 127.00 | 127.00 | - | 11,028 |
| Nov 24, 2025 | 128.00 | 128.00 | 126.50 | 127.00 | 127.00 | -0.78% | 5,045 |
| Nov 21, 2025 | 127.50 | 128.00 | 126.50 | 128.00 | 128.00 | -0.78% | 7,015 |
| Nov 20, 2025 | 129.50 | 129.50 | 127.50 | 129.00 | 129.00 | -0.39% | 9,100 |
| Nov 19, 2025 | 128.50 | 129.50 | 127.00 | 129.50 | 129.50 | - | 9,250 |
| Nov 18, 2025 | 126.50 | 129.50 | 126.50 | 129.50 | 129.50 | -0.38% | 27,540 |
| Nov 17, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.56% | 1,077 |
| Nov 14, 2025 | 129.00 | 129.00 | 127.50 | 128.00 | 128.00 | -1.16% | 9,300 |
| Nov 13, 2025 | 128.00 | 129.50 | 128.00 | 129.50 | 129.50 | -0.77% | 14,101 |
| Nov 12, 2025 | 128.00 | 130.50 | 127.00 | 130.50 | 130.50 | 1.16% | 20,740 |
| Nov 11, 2025 | 130.50 | 130.50 | 127.50 | 129.00 | 129.00 | 0.39% | 12,007 |
| Nov 10, 2025 | 129.00 | 129.00 | 128.00 | 128.50 | 128.50 | - | 23,647 |
| Nov 7, 2025 | 130.00 | 132.00 | 128.50 | 128.50 | 128.50 | -1.15% | 26,372 |
| Nov 6, 2025 | 129.50 | 130.00 | 129.50 | 130.00 | 130.00 | - | 7,200 |
| Nov 5, 2025 | 129.50 | 131.00 | 128.50 | 130.00 | 130.00 | - | 17,082 |
| Nov 4, 2025 | 133.00 | 133.00 | 128.50 | 130.00 | 130.00 | -0.76% | 18,134 |
| Nov 3, 2025 | 128.50 | 131.00 | 128.00 | 131.00 | 131.00 | 0.77% | 32,164 |
| Oct 31, 2025 | 128.00 | 130.50 | 128.00 | 130.00 | 130.00 | -0.38% | 40,021 |
| Oct 30, 2025 | 131.50 | 131.50 | 130.50 | 130.50 | 130.50 | -0.76% | 6,628 |
| Oct 29, 2025 | 132.00 | 132.00 | 127.00 | 131.50 | 131.50 | -1.13% | 30,239 |
| Oct 28, 2025 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | -0.37% | 31,344 |
| Oct 27, 2025 | 133.50 | 134.00 | 131.50 | 133.50 | 133.50 | - | 36,670 |
| Oct 23, 2025 | 132.50 | 134.00 | 131.50 | 133.50 | 133.50 | -0.74% | 53,022 |
| Oct 22, 2025 | 135.00 | 136.00 | 132.50 | 134.50 | 134.50 | -1.10% | 63,445 |
| Oct 21, 2025 | 135.50 | 137.00 | 134.50 | 136.00 | 136.00 | -1.09% | 26,462 |
| Oct 20, 2025 | 135.00 | 138.50 | 134.00 | 137.50 | 137.50 | -0.36% | 66,210 |
| Oct 17, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 0.73% | 3,378 |
| Oct 16, 2025 | 139.50 | 139.50 | 137.00 | 137.00 | 137.00 | -1.44% | 9,653 |
| Oct 15, 2025 | 138.50 | 139.00 | 137.50 | 139.00 | 139.00 | - | 16,250 |
| Oct 14, 2025 | 140.00 | 140.00 | 136.50 | 139.00 | 139.00 | -0.71% | 44,763 |
| Oct 13, 2025 | 134.00 | 141.00 | 133.00 | 140.00 | 140.00 | -1.06% | 40,297 |
| Oct 9, 2025 | 139.50 | 141.50 | 139.50 | 141.50 | 141.50 | - | 15,902 |
| Oct 8, 2025 | 142.00 | 142.00 | 139.00 | 141.50 | 141.50 | - | 24,981 |
| Oct 7, 2025 | 142.00 | 142.50 | 140.00 | 141.50 | 141.50 | -0.70% | 48,502 |
| Oct 3, 2025 | 143.00 | 143.00 | 141.00 | 142.50 | 142.50 | -0.35% | 429,570 |
| Oct 2, 2025 | 143.50 | 143.50 | 141.00 | 143.00 | 143.00 | 1.06% | 540,271 |
| Oct 1, 2025 | 142.00 | 142.00 | 140.50 | 141.50 | 141.50 | -0.70% | 418,873 |
| Sep 30, 2025 | 140.00 | 143.00 | 140.00 | 142.50 | 142.50 | 1.79% | 87,415 |
| Sep 26, 2025 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -2.10% | 40,513 |
| Sep 25, 2025 | 143.00 | 143.50 | 141.50 | 143.00 | 143.00 | -0.35% | 16,914 |
| Sep 24, 2025 | 143.50 | 143.50 | 141.50 | 143.50 | 143.50 | -0.35% | 35,345 |
| Sep 23, 2025 | 144.50 | 145.00 | 141.50 | 144.00 | 144.00 | - | 53,655 |
| Sep 22, 2025 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | - | 70,422 |
| Sep 19, 2025 | 138.50 | 146.50 | 138.50 | 144.00 | 144.00 | 3.97% | 198,805 |
| Sep 18, 2025 | 138.00 | 138.50 | 138.00 | 138.50 | 138.50 | 0.73% | 20,991 |
| Sep 17, 2025 | 138.50 | 138.50 | 135.50 | 137.50 | 137.50 | -0.72% | 20,779 |
| Sep 16, 2025 | 135.00 | 139.50 | 134.50 | 138.50 | 138.50 | 2.59% | 86,395 |
| Sep 15, 2025 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | - | 24,820 |
| Sep 12, 2025 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | - | 23,048 |
| Sep 11, 2025 | 136.50 | 136.50 | 133.00 | 135.00 | 135.00 | -0.74% | 52,400 |
| Sep 10, 2025 | 136.50 | 136.50 | 134.00 | 136.00 | 136.00 | -0.37% | 29,082 |
| Sep 9, 2025 | 134.50 | 137.00 | 131.00 | 136.50 | 136.50 | -0.36% | 38,822 |
| Sep 8, 2025 | 137.50 | 137.50 | 136.00 | 137.00 | 137.00 | -0.36% | 14,994 |
| Sep 5, 2025 | 135.50 | 138.00 | 135.50 | 137.50 | 137.50 | 1.85% | 47,533 |
| Sep 4, 2025 | 133.50 | 136.50 | 133.00 | 135.00 | 135.00 | 1.12% | 38,951 |
| Sep 3, 2025 | 132.50 | 133.50 | 131.00 | 133.50 | 133.50 | 0.38% | 37,573 |
| Sep 2, 2025 | 134.50 | 134.50 | 133.00 | 133.00 | 133.00 | -0.75% | 23,131 |
| Sep 1, 2025 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 0.75% | 30,564 |
| Aug 29, 2025 | 135.00 | 135.50 | 132.50 | 133.00 | 133.00 | -1.85% | 43,398 |
| Aug 28, 2025 | 137.00 | 137.00 | 135.00 | 135.50 | 135.50 | -0.73% | 68,731 |
| Aug 27, 2025 | 135.50 | 136.50 | 134.00 | 136.50 | 136.50 | 0.37% | 17,206 |
| Aug 26, 2025 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | -0.73% | 34,403 |
| Aug 25, 2025 | 134.00 | 140.50 | 132.50 | 137.00 | 137.00 | 3.01% | 114,065 |
| Aug 22, 2025 | 132.00 | 135.00 | 131.50 | 133.00 | 133.00 | 0.76% | 45,327 |
| Aug 21, 2025 | 130.50 | 132.00 | 130.00 | 132.00 | 132.00 | 1.15% | 45,768 |
| Aug 20, 2025 | 132.00 | 132.50 | 128.00 | 130.50 | 130.50 | -1.88% | 66,300 |
| Aug 19, 2025 | 133.00 | 133.50 | 131.50 | 133.00 | 133.00 | -0.75% | 44,415 |
| Aug 18, 2025 | 134.00 | 134.50 | 131.50 | 134.00 | 134.00 | - | 30,923 |
| Aug 15, 2025 | 131.50 | 134.50 | 131.50 | 134.00 | 134.00 | -0.37% | 63,121 |
| Aug 14, 2025 | 133.50 | 135.00 | 130.00 | 134.50 | 134.50 | 0.75% | 118,873 |
| Aug 13, 2025 | 135.50 | 137.50 | 131.00 | 133.50 | 133.50 | -1.48% | 133,856 |
| Aug 12, 2025 | 137.50 | 137.50 | 134.00 | 135.50 | 135.50 | -1.45% | 126,114 |
| Aug 11, 2025 | 141.50 | 141.50 | 137.50 | 137.50 | 137.50 | -2.48% | 76,959 |
| Aug 8, 2025 | 139.50 | 142.00 | 139.00 | 141.00 | 141.00 | 1.08% | 169,029 |
| Aug 7, 2025 | 141.00 | 141.00 | 138.50 | 139.50 | 139.50 | -0.36% | 147,161 |
| Aug 6, 2025 | 138.00 | 143.00 | 135.50 | 140.00 | 140.00 | 0.72% | 172,944 |
| Aug 5, 2025 | 140.00 | 141.50 | 137.50 | 139.00 | 139.00 | -0.36% | 192,038 |
| Aug 4, 2025 | 138.00 | 140.00 | 135.00 | 139.50 | 139.50 | -0.36% | 137,825 |
| Aug 1, 2025 | 139.00 | 141.00 | 137.50 | 140.00 | 140.00 | -1.06% | 160,540 |
| Jul 31, 2025 | 140.00 | 142.00 | 138.50 | 141.50 | 141.50 | 2.17% | 145,237 |
| Jul 30, 2025 | 139.00 | 140.50 | 137.50 | 138.50 | 138.50 | -0.72% | 172,433 |
| Jul 29, 2025 | 139.00 | 141.00 | 136.00 | 139.50 | 139.50 | -1.06% | 304,988 |
| Jul 28, 2025 | 135.00 | 144.00 | 135.00 | 141.00 | 141.00 | 4.44% | 379,473 |
| Jul 25, 2025 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | - | 178,371 |
| Jul 24, 2025 | 135.00 | 136.50 | 133.00 | 135.00 | 135.00 | -1.82% | 121,419 |
| Jul 23, 2025 | 134.00 | 139.00 | 134.00 | 137.50 | 134.05 | 2.61% | 137,791 |
| Jul 22, 2025 | 136.50 | 137.00 | 133.50 | 134.00 | 130.64 | -1.83% | 322,666 |
| Jul 21, 2025 | 135.50 | 138.50 | 135.50 | 136.50 | 133.08 | -0.73% | 237,562 |
| Jul 18, 2025 | 141.00 | 141.00 | 135.50 | 137.50 | 134.05 | -1.08% | 310,548 |
| Jul 17, 2025 | 138.50 | 141.50 | 137.00 | 139.00 | 135.52 | 0.72% | 196,002 |
| Jul 16, 2025 | 139.50 | 139.50 | 135.00 | 138.00 | 134.54 | -1.43% | 308,237 |
| Jul 15, 2025 | 136.50 | 143.00 | 135.00 | 140.00 | 136.49 | 2.94% | 372,629 |