Great Computer Corp. (TPEX:8047)
Taiwan
· Delayed Price · Currency is TWD 53.50
-1.50 (-2.73%)
Mar 10, 2026, 1:30 PM CST
Great Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.35 | 55.10 | 48.15 | 55.00 | 55.00 | 8.27% | 831,190 |
| Mar 6, 2026 | 47.20 | 50.80 | 47.10 | 50.80 | 50.80 | 9.96% | 596,637 |
| Mar 5, 2026 | 46.70 | 46.70 | 45.35 | 46.20 | 46.20 | 0.43% | 1,333,820 |
| Mar 4, 2026 | 46.20 | 46.20 | 43.50 | 46.00 | 46.00 | 0.33% | 75,725 |
| Mar 3, 2026 | 45.25 | 46.90 | 44.95 | 45.85 | 45.85 | 1.33% | 118,623 |
| Mar 2, 2026 | 44.90 | 48.70 | 44.90 | 45.25 | 45.25 | 0.78% | 106,556 |
| Feb 26, 2026 | 45.95 | 46.60 | 44.90 | 44.90 | 44.90 | -2.39% | 68,154 |
| Feb 25, 2026 | 46.15 | 47.05 | 46.00 | 46.00 | 46.00 | -1.92% | 34,417 |
| Feb 24, 2026 | 46.65 | 46.90 | 45.25 | 46.90 | 46.90 | 0.43% | 69,203 |
| Feb 23, 2026 | 44.00 | 46.80 | 44.00 | 46.70 | 46.70 | -0.43% | 71,405 |
| Feb 11, 2026 | 47.45 | 47.45 | 45.20 | 46.90 | 46.90 | -1.26% | 57,289 |
| Feb 10, 2026 | 47.10 | 47.50 | 46.00 | 47.50 | 47.50 | -0.84% | 75,128 |
| Feb 9, 2026 | 47.30 | 47.90 | 46.45 | 47.90 | 47.90 | -0.62% | 75,101 |
| Feb 6, 2026 | 46.80 | 48.20 | 46.30 | 48.20 | 48.20 | - | 44,380 |
| Feb 5, 2026 | 49.00 | 49.00 | 47.00 | 48.20 | 48.20 | -0.82% | 78,663 |
| Feb 4, 2026 | 47.90 | 50.00 | 47.90 | 48.60 | 48.60 | 1.04% | 124,809 |
| Feb 3, 2026 | 46.45 | 48.85 | 46.45 | 48.10 | 48.10 | 1.48% | 152,560 |
| Feb 2, 2026 | 47.40 | 47.40 | 46.40 | 47.40 | 47.40 | -0.11% | 128,308 |
| Jan 30, 2026 | 48.00 | 48.00 | 46.00 | 47.45 | 47.45 | -1.56% | 158,766 |
| Jan 29, 2026 | 48.10 | 49.60 | 46.70 | 48.20 | 48.20 | -1.13% | 154,785 |
| Jan 28, 2026 | 49.65 | 50.30 | 48.40 | 48.75 | 48.75 | -1.22% | 119,366 |
| Jan 27, 2026 | 49.35 | 49.50 | 48.30 | 49.35 | 49.35 | - | 106,721 |
| Jan 26, 2026 | 48.45 | 49.40 | 47.25 | 49.35 | 49.35 | 1.86% | 111,502 |
| Jan 23, 2026 | 46.70 | 48.45 | 45.05 | 48.45 | 48.45 | 3.09% | 164,471 |
| Jan 22, 2026 | 47.40 | 47.50 | 43.60 | 47.00 | 47.00 | 0.53% | 242,064 |
| Jan 21, 2026 | 46.85 | 47.60 | 45.55 | 46.75 | 46.75 | -0.32% | 125,872 |
| Jan 20, 2026 | 48.00 | 48.50 | 46.90 | 46.90 | 46.90 | -2.29% | 125,853 |
| Jan 19, 2026 | 48.00 | 48.60 | 46.00 | 48.00 | 48.00 | - | 163,459 |
| Jan 16, 2026 | 48.25 | 48.25 | 46.05 | 48.00 | 48.00 | 0.42% | 244,880 |
| Jan 15, 2026 | 48.60 | 49.00 | 47.50 | 47.80 | 47.80 | -2.05% | 188,633 |
| Jan 14, 2026 | 49.50 | 50.10 | 48.80 | 48.80 | 48.80 | -1.11% | 127,886 |
| Jan 13, 2026 | 48.90 | 50.20 | 48.90 | 49.35 | 49.35 | 0.61% | 168,256 |
| Jan 12, 2026 | 49.75 | 50.40 | 49.05 | 49.05 | 49.05 | -3.44% | 177,687 |
| Jan 9, 2026 | 51.20 | 51.20 | 48.00 | 50.80 | 50.80 | - | 190,224 |
| Jan 8, 2026 | 50.10 | 51.60 | 49.50 | 50.80 | 50.80 | -0.39% | 111,240 |
| Jan 7, 2026 | 51.00 | 51.20 | 49.05 | 51.00 | 51.00 | - | 251,484 |
| Jan 6, 2026 | 50.40 | 51.20 | 49.95 | 51.00 | 51.00 | 0.39% | 240,512 |
| Jan 5, 2026 | 50.70 | 51.50 | 50.00 | 50.80 | 50.80 | 0.20% | 260,844 |
| Jan 2, 2026 | 51.40 | 52.80 | 49.90 | 50.70 | 50.70 | 0.40% | 251,606 |
| Dec 31, 2025 | 51.70 | 51.70 | 50.00 | 50.50 | 50.50 | -1.17% | 214,154 |
| Dec 30, 2025 | 51.70 | 52.50 | 50.90 | 51.10 | 51.10 | -2.85% | 291,304 |
| Dec 29, 2025 | 54.10 | 54.60 | 50.50 | 52.60 | 52.60 | -3.13% | 430,340 |
| Dec 26, 2025 | 58.10 | 58.70 | 54.00 | 54.30 | 54.30 | -9.50% | 1,030,069 |
| Dec 24, 2025 | 55.30 | 60.80 | 55.30 | 60.00 | 60.00 | 8.50% | 1,678,899 |
| Dec 23, 2025 | 55.50 | 57.50 | 55.00 | 55.30 | 55.30 | -0.36% | 469,814 |
| Dec 22, 2025 | 53.10 | 55.50 | 52.00 | 55.50 | 55.50 | 7.14% | 450,487 |
| Dec 19, 2025 | 51.60 | 53.70 | 51.20 | 51.80 | 51.80 | -4.78% | 408,417 |
| Dec 18, 2025 | 48.95 | 54.50 | 48.30 | 54.40 | 54.40 | 9.68% | 544,743 |
| Dec 17, 2025 | 48.60 | 52.00 | 48.50 | 49.60 | 49.60 | -0.70% | 475,417 |
| Dec 16, 2025 | 50.50 | 51.20 | 49.45 | 49.95 | 49.95 | -1.09% | 153,793 |
| Dec 15, 2025 | 49.10 | 50.60 | 49.05 | 50.50 | 50.50 | - | 88,751 |
| Dec 12, 2025 | 50.70 | 51.40 | 49.90 | 50.50 | 50.50 | 1.00% | 113,097 |
| Dec 11, 2025 | 51.50 | 52.10 | 49.15 | 50.00 | 50.00 | -1.38% | 333,527 |
| Dec 10, 2025 | 51.60 | 52.10 | 49.65 | 50.70 | 50.70 | - | 301,397 |
| Dec 9, 2025 | 49.10 | 51.50 | 49.10 | 50.70 | 50.70 | - | 281,461 |
| Dec 8, 2025 | 52.50 | 53.10 | 49.40 | 50.70 | 50.70 | -6.11% | 613,797 |
| Dec 5, 2025 | 57.30 | 58.00 | 50.80 | 54.00 | 54.00 | -3.91% | 737,743 |
| Dec 4, 2025 | 56.00 | 58.30 | 53.60 | 56.20 | 56.20 | 0.36% | 737,771 |
| Dec 3, 2025 | 53.90 | 56.00 | 53.40 | 56.00 | 56.00 | 4.87% | 825,024 |
| Dec 2, 2025 | 52.60 | 55.90 | 52.50 | 53.40 | 53.40 | -2.20% | 941,349 |
| Dec 1, 2025 | 54.80 | 57.00 | 50.50 | 54.60 | 54.60 | -0.73% | 1,063,465 |
| Nov 28, 2025 | 52.00 | 55.00 | 49.10 | 55.00 | 55.00 | 9.56% | 1,803,267 |
| Nov 27, 2025 | 47.80 | 50.20 | 46.20 | 50.20 | 50.20 | 9.97% | 1,567,734 |
| Nov 26, 2025 | 41.10 | 45.65 | 41.10 | 45.65 | 45.65 | 10.00% | 1,166,344 |
| Nov 25, 2025 | 41.00 | 43.50 | 40.80 | 41.50 | 41.50 | 1.22% | 404,094 |
| Nov 24, 2025 | 38.95 | 42.25 | 38.90 | 41.00 | 41.00 | 2.63% | 264,412 |
| Nov 21, 2025 | 38.90 | 40.50 | 38.20 | 39.95 | 39.95 | 1.01% | 182,569 |
| Nov 20, 2025 | 40.10 | 40.10 | 37.95 | 39.55 | 39.55 | 0.64% | 331,851 |
| Nov 19, 2025 | 43.20 | 43.85 | 38.70 | 39.30 | 39.30 | -8.60% | 624,660 |
| Nov 18, 2025 | 44.20 | 45.60 | 41.05 | 43.00 | 43.00 | -2.27% | 608,992 |
| Nov 17, 2025 | 40.55 | 44.60 | 39.55 | 44.00 | 44.00 | 8.51% | 871,373 |
| Nov 14, 2025 | 37.50 | 40.55 | 37.50 | 40.55 | 40.55 | 3.97% | 326,246 |
| Nov 13, 2025 | 39.45 | 40.20 | 38.40 | 39.00 | 39.00 | -2.38% | 309,574 |
| Nov 12, 2025 | 37.55 | 40.00 | 37.10 | 39.95 | 39.95 | -3.03% | 891,320 |
| Nov 11, 2025 | 40.35 | 41.95 | 36.35 | 41.20 | 41.20 | 2.11% | 922,415 |
| Nov 10, 2025 | 42.15 | 44.60 | 40.35 | 40.35 | 40.35 | -9.93% | 451,711 |
| Nov 7, 2025 | 43.00 | 46.30 | 42.15 | 44.80 | 44.80 | 2.05% | 376,236 |
| Nov 6, 2025 | 45.00 | 46.95 | 42.50 | 43.90 | 43.90 | -2.44% | 835,091 |
| Nov 5, 2025 | 43.20 | 47.20 | 43.20 | 45.00 | 45.00 | -6.25% | 334,133 |
| Nov 4, 2025 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | -4.95% | 294,948 |
| Nov 3, 2025 | 47.55 | 51.00 | 47.55 | 50.50 | 50.50 | 6.77% | 312,542 |
| Oct 31, 2025 | 43.70 | 47.30 | 43.70 | 47.30 | 47.30 | 10.00% | 374,291 |
| Oct 30, 2025 | 44.65 | 44.65 | 41.10 | 43.00 | 43.00 | -0.58% | 538,600 |
| Oct 29, 2025 | 44.45 | 45.20 | 43.20 | 43.25 | 43.25 | -0.23% | 348,928 |
| Oct 28, 2025 | 44.10 | 45.60 | 43.35 | 43.35 | 43.35 | -6.57% | 310,964 |
| Oct 27, 2025 | 48.00 | 48.00 | 46.10 | 46.40 | 46.40 | -4.72% | 428,377 |
| Oct 23, 2025 | 50.00 | 51.80 | 48.70 | 48.70 | 48.70 | - | 614,662 |
| Oct 22, 2025 | 43.50 | 48.70 | 42.50 | 48.70 | 48.70 | 9.93% | 787,880 |
| Oct 21, 2025 | 46.95 | 46.95 | 42.10 | 44.30 | 44.30 | 1.61% | 1,035,778 |
| Oct 20, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 9.96% | 950,234 |
| Oct 17, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 9.99% | 201,039 |
| Oct 16, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 9.91% | 123,023 |
| Oct 15, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 9.88% | 356,866 |
| Oct 13, 2025 | 26.15 | 29.85 | 26.15 | 29.85 | 29.85 | 9.94% | 1,387,371 |
| Oct 9, 2025 | 29.80 | 29.80 | 26.30 | 27.15 | 27.15 | 0.18% | 1,847,508 |
| Oct 8, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 9.94% | 1,096,166 |
| Oct 7, 2025 | 23.50 | 24.65 | 23.50 | 24.65 | 24.65 | 9.80% | 1,137,728 |
| Oct 3, 2025 | 21.50 | 22.45 | 21.50 | 22.45 | 22.45 | 9.78% | 1,004,464 |
| Oct 2, 2025 | 19.00 | 20.45 | 19.00 | 20.45 | 20.45 | 9.95% | 664,034 |
| Oct 1, 2025 | 19.10 | 19.15 | 17.85 | 18.60 | 18.60 | 1.09% | 161,897 |