Grand Hall Enterprise Co., Ltd. (TPEX:8941)
Taiwan
· Delayed Price · Currency is TWD 44.35
0.00 (0.00%)
Apr 29, 2026, 1:21 PM CST
Grand Hall Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.35 | 44.35 | 44.00 | 44.35 | 44.35 | - | 6,452 |
| Apr 28, 2026 | 44.35 | 44.35 | 43.60 | 44.35 | 44.35 | - | 9,047 |
| Apr 27, 2026 | 43.45 | 44.35 | 43.40 | 44.35 | 44.35 | - | 13,022 |
| Apr 24, 2026 | 44.05 | 44.90 | 44.00 | 44.35 | 44.35 | -1.22% | 14,234 |
| Apr 23, 2026 | 45.00 | 45.35 | 44.90 | 44.90 | 44.90 | -1.10% | 5,281 |
| Apr 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 3,543 |
| Apr 21, 2026 | 44.55 | 45.40 | 44.55 | 45.40 | 45.40 | 1.91% | 4,429 |
| Apr 20, 2026 | 45.70 | 45.70 | 44.55 | 44.55 | 44.55 | -1.11% | 11,393 |
| Apr 17, 2026 | 45.60 | 45.90 | 45.00 | 45.05 | 45.05 | - | 16,098 |
| Apr 16, 2026 | 46.10 | 46.20 | 44.60 | 45.05 | 45.05 | -2.28% | 24,384 |
| Apr 15, 2026 | 46.00 | 46.10 | 46.00 | 46.10 | 46.10 | 0.99% | 2,325 |
| Apr 14, 2026 | 46.20 | 46.20 | 45.10 | 45.65 | 45.65 | -1.19% | 6,037 |
| Apr 13, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | 1,368 |
| Apr 10, 2026 | 46.00 | 46.50 | 46.00 | 46.20 | 46.20 | 0.65% | 4,135 |
| Apr 9, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1.77% | 3,310 |
| Apr 8, 2026 | 46.00 | 46.00 | 45.05 | 45.10 | 45.10 | -1.96% | 7,043 |
| Apr 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 4,330 |
| Apr 2, 2026 | 45.95 | 46.00 | 45.95 | 46.00 | 46.00 | - | 2,091 |
| Apr 1, 2026 | 46.00 | 46.05 | 44.60 | 46.00 | 46.00 | -0.11% | 212,102 |
| Mar 31, 2026 | 46.00 | 46.05 | 46.00 | 46.05 | 46.05 | -0.11% | 2,003 |
| Mar 30, 2026 | 46.95 | 46.95 | 46.10 | 46.10 | 46.10 | 2.22% | 3,025 |
| Mar 27, 2026 | 45.15 | 45.15 | 44.30 | 45.10 | 45.10 | -0.11% | 5,000 |
| Mar 26, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.33% | 3,497 |
| Mar 25, 2026 | 45.20 | 45.75 | 45.05 | 45.30 | 45.30 | 0.22% | 14,674 |
| Mar 24, 2026 | 45.65 | 45.65 | 44.25 | 45.20 | 45.20 | -0.99% | 10,001 |
| Mar 23, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.11% | 3,004 |
| Mar 20, 2026 | 45.70 | 45.75 | 45.70 | 45.70 | 45.70 | -0.11% | 3,000 |
| Mar 19, 2026 | 45.00 | 45.75 | 45.00 | 45.75 | 45.75 | -0.22% | 4,292 |
| Mar 18, 2026 | 45.90 | 46.00 | 45.00 | 45.85 | 45.85 | -0.33% | 9,000 |
| Mar 17, 2026 | 45.95 | 46.00 | 45.95 | 46.00 | 46.00 | 0.11% | 2,247 |
| Mar 16, 2026 | 44.75 | 45.95 | 43.95 | 45.95 | 45.95 | -0.54% | 39,895 |
| Mar 13, 2026 | 44.75 | 46.20 | 44.75 | 46.20 | 46.20 | - | 6,150 |
| Mar 12, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.11% | 2,051 |
| Mar 11, 2026 | 46.20 | 46.25 | 46.20 | 46.25 | 46.25 | 2.10% | 2,654 |
| Mar 10, 2026 | 46.20 | 46.20 | 45.30 | 45.30 | 45.30 | -1.95% | 3,149 |
| Mar 9, 2026 | 46.00 | 46.20 | 45.20 | 46.20 | 46.20 | -0.65% | 5,021 |
| Mar 6, 2026 | 46.40 | 46.50 | 46.40 | 46.50 | 46.50 | 2.20% | 2,487 |
| Mar 5, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.98% | 9,018 |
| Mar 4, 2026 | 46.20 | 46.20 | 44.95 | 45.95 | 45.95 | -0.65% | 7,553 |
| Mar 3, 2026 | 46.00 | 46.30 | 46.00 | 46.25 | 46.25 | -0.11% | 6,012 |
| Mar 2, 2026 | 45.05 | 46.35 | 45.05 | 46.30 | 46.30 | -0.64% | 10,434 |
| Feb 26, 2026 | 46.00 | 46.60 | 46.00 | 46.60 | 46.60 | -0.21% | 4,018 |
| Feb 25, 2026 | 46.80 | 46.80 | 46.70 | 46.70 | 46.70 | -0.32% | 7,150 |
| Feb 24, 2026 | 46.90 | 47.00 | 46.85 | 46.85 | 46.85 | 0.11% | 10,014 |
| Feb 23, 2026 | 46.30 | 46.80 | 44.55 | 46.80 | 46.80 | 0.86% | 24,719 |
| Feb 11, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 3,109 |
| Feb 10, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.22% | 2,017 |
| Feb 9, 2026 | 46.40 | 46.50 | 46.40 | 46.50 | 46.50 | 0.11% | 4,000 |
| Feb 6, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.54% | 1,076 |
| Feb 5, 2026 | 46.55 | 46.55 | 45.25 | 46.20 | 46.20 | 1.32% | 6,534 |
| Feb 4, 2026 | 45.55 | 46.45 | 45.55 | 45.60 | 45.60 | -1.72% | 5,585 |
| Feb 3, 2026 | 46.45 | 46.60 | 45.05 | 46.40 | 46.40 | -0.11% | 7,016 |
| Feb 2, 2026 | 46.35 | 46.50 | 46.35 | 46.45 | 46.45 | 0.22% | 4,014 |
| Jan 30, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - | 4,454 |
| Jan 29, 2026 | 46.40 | 46.40 | 46.30 | 46.35 | 46.35 | -0.11% | 8,359 |
| Jan 28, 2026 | 45.40 | 46.50 | 45.40 | 46.40 | 46.40 | -0.32% | 11,964 |
| Jan 27, 2026 | 46.70 | 46.70 | 45.15 | 46.55 | 46.55 | -0.32% | 22,479 |
| Jan 26, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | 2,255 |
| Jan 23, 2026 | 45.00 | 46.70 | 45.00 | 46.70 | 46.70 | 0.32% | 15,078 |
| Jan 22, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - | 2,617 |
| Jan 21, 2026 | 46.50 | 46.55 | 44.80 | 46.55 | 46.55 | 0.11% | 21,487 |
| Jan 20, 2026 | 46.45 | 46.50 | 46.35 | 46.50 | 46.50 | 0.11% | 15,100 |
| Jan 19, 2026 | 46.40 | 46.50 | 46.40 | 46.45 | 46.45 | 0.11% | 8,124 |
| Jan 16, 2026 | 46.20 | 46.40 | 46.10 | 46.40 | 46.40 | 0.43% | 17,362 |
| Jan 15, 2026 | 47.00 | 47.00 | 45.90 | 46.20 | 46.20 | 0.43% | 11,803 |
| Jan 14, 2026 | 46.00 | 46.00 | 44.85 | 46.00 | 46.00 | 1.88% | 21,045 |
| Jan 13, 2026 | 43.30 | 45.15 | 43.30 | 45.15 | 45.15 | 1.01% | 6,642 |
| Jan 12, 2026 | 44.50 | 44.70 | 44.50 | 44.70 | 44.70 | 1.13% | 8,951 |
| Jan 9, 2026 | 45.00 | 45.00 | 43.10 | 44.20 | 44.20 | 0.45% | 24,511 |
| Jan 8, 2026 | 44.25 | 46.00 | 44.00 | 44.00 | 44.00 | -0.56% | 12,245 |
| Jan 7, 2026 | 43.45 | 44.25 | 43.45 | 44.25 | 44.25 | 1.72% | 19,544 |
| Jan 6, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.46% | 5,272 |
| Jan 5, 2026 | 44.40 | 44.40 | 42.55 | 43.70 | 43.70 | 0.58% | 21,076 |
| Jan 2, 2026 | 42.55 | 43.45 | 42.55 | 43.45 | 43.45 | - | 12,000 |
| Dec 31, 2025 | 43.00 | 43.65 | 42.80 | 43.45 | 43.45 | 1.05% | 53,874 |
| Dec 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 32,441 |
| Dec 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.23% | 5,000 |
| Dec 26, 2025 | 43.00 | 43.85 | 43.00 | 43.10 | 43.10 | 0.12% | 14,792 |
| Dec 24, 2025 | 44.40 | 44.40 | 43.00 | 43.05 | 43.05 | - | 10,107 |
| Dec 23, 2025 | 43.20 | 43.20 | 43.05 | 43.05 | 43.05 | -0.35% | 2,090 |
| Dec 22, 2025 | 43.10 | 43.20 | 43.00 | 43.20 | 43.20 | - | 9,350 |
| Dec 19, 2025 | 44.05 | 44.05 | 43.20 | 43.20 | 43.20 | - | 2,398 |
| Dec 18, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 1,017 |
| Dec 17, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.12% | 1,117 |
| Dec 15, 2025 | 44.30 | 44.30 | 43.05 | 43.15 | 43.15 | -3.25% | 5,023 |
| Dec 11, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | 1,728 |
| Dec 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.15% | 1,669 |
| Dec 9, 2025 | 43.70 | 43.70 | 43.45 | 43.50 | 43.50 | 1.05% | 6,299 |
| Dec 8, 2025 | 43.45 | 43.90 | 43.05 | 43.05 | 43.05 | -0.92% | 6,313 |
| Dec 5, 2025 | 43.45 | 44.25 | 43.40 | 43.45 | 43.45 | -2.36% | 7,127 |
| Dec 3, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.67% | 1,000 |
| Dec 1, 2025 | 44.15 | 44.80 | 44.15 | 44.80 | 44.80 | - | 8,266 |
| Nov 28, 2025 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 1.24% | 3,143 |
| Nov 27, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.45% | 1,115 |
| Nov 26, 2025 | 43.90 | 44.75 | 43.90 | 44.05 | 44.05 | -3.08% | 10,317 |
| Nov 25, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 1.00% | 1,004 |
| Nov 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | 1,006 |
| Nov 21, 2025 | 43.25 | 44.20 | 43.25 | 44.20 | 44.20 | 1.26% | 8,041 |
| Nov 20, 2025 | 44.40 | 44.45 | 43.65 | 43.65 | 43.65 | -1.24% | 3,003 |
| Nov 18, 2025 | 43.95 | 44.40 | 43.30 | 44.20 | 44.20 | -0.34% | 5,170 |