Taipei Exchange - Delayed Quote TWD

Grandsys Inc. (6910.TWO)

31.95

-0.25

(-0.78%)

At close: April 25 at 2:55:03 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	32.20	32.30	31.30	31.90	31.90	56,776
Apr 24, 2025	32.20	32.20	32.20	32.20	32.20	100
Apr 23, 2025	32.00	32.10	31.05	31.90	31.90	9,761
Apr 22, 2025	31.00	31.00	31.00	31.00	31.00	2,000
Apr 21, 2025	31.90	31.90	31.90	31.90	31.90	5,101
Apr 18, 2025	32.55	32.55	32.00	32.00	32.00	26,400
Apr 17, 2025	32.90	32.90	32.10	32.50	32.50	23,274
Apr 16, 2025	33.40	33.40	32.50	33.25	33.25	19,200
Apr 15, 2025	33.00	33.65	32.50	32.80	32.80	31,501
Apr 14, 2025	31.10	32.70	31.10	32.70	32.70	3,083
Apr 11, 2025	33.30	33.50	30.95	31.05	31.05	18,480
Apr 10, 2025	30.80	34.85	30.80	34.50	34.50	46,100
Apr 9, 2025	31.10	31.10	29.15	29.90	29.90	60,740
Apr 8, 2025	32.55	32.55	30.00	30.00	30.00	62,402
Apr 7, 2025	37.65	37.65	31.85	33.30	33.30	104,925
Apr 2, 2025	38.75	40.15	37.45	39.85	39.85	82,682
Apr 1, 2025	37.30	38.75	37.30	38.75	38.75	180
Mar 31, 2025	38.75	38.75	37.05	37.05	37.05	16,003
Mar 28, 2025	38.60	38.75	37.60	38.75	38.75	6,801
Mar 27, 2025	38.65	38.65	37.40	37.50	37.50	8,604
Mar 26, 2025	37.15	38.65	37.15	37.75	37.75	4,018
Mar 25, 2025	37.65	38.65	37.65	37.90	37.90	26,000
Mar 24, 2025	37.70	39.10	37.55	38.55	38.55	36,002
Mar 21, 2025	37.75	38.45	37.75	38.45	38.45	6,001
Mar 20, 2025	37.90	38.70	37.90	38.70	38.70	2,051
Mar 19, 2025	38.80	38.80	37.90	37.90	37.90	4,671
Mar 18, 2025	39.40	39.50	38.45	38.45	38.45	36,001
Mar 17, 2025	39.45	40.45	38.85	39.00	39.00	58,440
Mar 14, 2025	37.70	39.45	37.55	39.45	39.45	31,901
Mar 13, 2025	37.70	39.35	37.65	37.70	37.70	8,636
Mar 12, 2025	37.90	38.90	37.55	38.85	38.85	18,024
Mar 11, 2025	39.05	39.80	37.65	39.35	39.35	21,096
Mar 10, 2025	39.60	40.15	38.85	39.35	39.35	49,733
Mar 7, 2025	41.95	41.95	38.75	39.65	39.65	109,744
Mar 6, 2025	40.45	42.05	40.05	40.65	40.65	121,326
Mar 5, 2025	38.60	40.45	38.45	40.10	40.10	105,792
Mar 4, 2025	37.75	38.55	37.00	38.20	38.20	54,606
Mar 3, 2025	36.45	37.40	36.45	37.20	37.20	56,657
Feb 27, 2025	36.00	37.30	35.50	37.00	37.00	110,642
Feb 26, 2025	36.00	37.30	35.50	35.70	35.70	54,806
Feb 25, 2025	35.10	35.95	34.00	35.90	35.90	42,265
Feb 24, 2025	34.85	35.10	34.65	35.10	35.10	17,031
Feb 21, 2025	35.10	35.35	34.70	35.15	35.15	60,539
Feb 20, 2025	35.05	35.05	34.00	34.80	34.80	10,001
Feb 19, 2025	34.75	35.20	33.55	34.95	34.95	35,188
Feb 18, 2025	35.90	35.90	34.75	35.30	35.30	1,439
Feb 17, 2025	35.80	35.95	34.65	35.95	35.95	17,624
Feb 14, 2025	34.70	35.85	34.70	35.85	35.85	25,091
Feb 13, 2025	35.45	36.00	34.55	35.70	35.70	33,086
Feb 12, 2025	34.65	36.55	34.20	35.15	35.15	102,839
Feb 11, 2025	33.40	34.80	33.15	34.65	34.65	34,026
Feb 10, 2025	34.70	34.75	33.15	33.35	33.35	27,018
Feb 7, 2025	33.95	34.75	33.65	34.00	34.00	47,006
Feb 6, 2025	33.55	34.65	33.55	33.60	33.60	48,745
Feb 5, 2025	33.60	34.50	33.05	33.55	33.55	53,118
Feb 4, 2025	33.45	34.40	32.85	33.10	33.10	46,982
Feb 3, 2025	31.40	34.15	31.40	33.40	33.40	77,730
Jan 22, 2025	32.40	32.80	30.55	31.60	31.60	80,144
Jan 21, 2025	32.70	33.45	31.95	32.55	32.55	49,321
Jan 20, 2025	30.70	32.65	30.70	32.20	32.20	147,692
Jan 17, 2025	31.30	31.55	29.95	30.60	30.60	84,269
Jan 16, 2025	30.25	31.50	30.20	30.60	30.60	44,531
Jan 15, 2025	32.90	32.90	30.20	31.35	31.35	104,568
Jan 14, 2025	32.00	34.80	31.45	32.95	32.95	212,057
Jan 13, 2025	28.65	33.10	28.50	31.75	31.75	484,547
Jan 10, 2025	27.60	29.10	27.60	28.45	28.45	57,275
Jan 9, 2025	27.65	28.00	27.60	28.00	28.00	4,110
Jan 8, 2025	28.10	28.10	27.60	27.60	27.60	21,313
Jan 7, 2025	29.60	30.40	26.90	27.90	27.90	82,895
Jan 6, 2025	28.95	30.40	28.40	29.60	29.60	71,443
Jan 3, 2025	27.95	28.20	27.90	28.20	28.20	16,125
Jan 2, 2025	27.35	28.70	27.35	28.70	28.70	30,009
Dec 31, 2024	28.35	28.35	28.35	28.35	28.35	-
Dec 30, 2024	27.85	28.35	27.85	28.35	28.35	3,474
Dec 27, 2024	27.55	27.85	27.55	27.85	27.85	7,100
Dec 26, 2024	27.20	27.50	27.10	27.10	27.10	17,001
Dec 25, 2024	26.90	27.20	26.90	27.20	27.20	1,524
Dec 24, 2024	27.00	27.00	26.35	26.35	26.35	7,000
Dec 23, 2024	27.50	27.70	27.00	27.70	27.70	18,991
Dec 20, 2024	27.15	28.80	27.05	28.75	28.75	21,031
Dec 19, 2024	27.15	27.15	27.15	27.15	27.15	75
Dec 18, 2024	26.40	27.35	26.35	27.35	27.35	10,050
Dec 17, 2024	27.40	27.40	26.40	26.40	26.40	2,100
Dec 16, 2024	27.50	27.50	26.80	27.40	27.40	33,301
Dec 13, 2024	27.50	27.50	27.50	27.50	27.50	15
Dec 12, 2024	27.15	27.15	27.10	27.10	27.10	4,000
Dec 11, 2024	28.95	28.95	26.85	27.65	27.65	20,047
Dec 10, 2024	28.40	28.40	28.30	28.30	28.30	4,000
Dec 9, 2024	28.90	29.20	28.35	28.35	28.35	31,074
Dec 6, 2024	29.50	31.50	29.00	29.85	29.85	113,556
Dec 5, 2024	27.55	30.70	27.40	30.65	30.65	112,665
Dec 4, 2024	27.60	27.60	27.60	27.60	27.60	-
Dec 3, 2024	27.60	27.60	26.80	27.60	27.60	25,010
Dec 2, 2024	26.75	26.75	26.75	26.75	26.75	100
Nov 29, 2024	25.70	26.75	25.70	26.75	26.75	5,225
Nov 28, 2024	25.80	25.90	25.80	25.80	25.80	14,050
Nov 27, 2024	27.00	27.00	25.80	26.00	26.00	17,600
Nov 26, 2024	26.95	27.00	26.95	27.00	27.00	1,200
Nov 25, 2024	26.95	26.95	26.00	26.00	26.00	1,005
Nov 22, 2024	26.95	26.95	25.85	25.85	25.85	161
Nov 21, 2024	26.35	27.00	26.25	27.00	27.00	8,075
Nov 20, 2024	26.50	26.50	25.95	26.50	26.50	5,146
Nov 19, 2024	26.95	26.95	25.95	26.55	26.55	9,155
Nov 18, 2024	27.40	27.40	26.15	26.30	26.30	15,236
Nov 15, 2024	27.40	27.40	26.90	27.40	27.40	302
Nov 14, 2024	28.45	28.45	28.45	28.45	28.45	2
Nov 13, 2024	28.45	28.45	27.15	28.45	28.45	6
Nov 12, 2024	27.90	29.00	27.15	28.35	28.35	18,380
Nov 11, 2024	27.80	29.15	27.80	29.10	29.10	10,356
Nov 8, 2024	27.10	27.80	27.00	27.00	27.00	9,075
Nov 7, 2024	26.65	26.90	26.50	26.90	26.90	6,585
Nov 6, 2024	26.65	26.85	25.85	25.85	25.85	10,000
Nov 5, 2024	27.10	27.10	26.75	26.75	26.75	4,440
Nov 4, 2024	26.85	27.10	26.75	27.10	27.10	12,363
Nov 1, 2024	27.85	27.85	26.60	26.90	26.90	8,372
Oct 30, 2024	27.30	27.95	27.30	27.85	27.85	3,300
Oct 29, 2024	28.10	28.10	26.95	27.45	27.45	34,685
Oct 28, 2024	28.00	28.10	28.00	28.10	28.10	14,625
Oct 25, 2024	27.95	27.95	27.95	27.95	27.95	200
Oct 24, 2024	28.00	28.00	27.50	27.95	27.95	6,717
Oct 23, 2024	28.20	28.85	27.55	27.95	27.95	21,273
Oct 22, 2024	28.70	28.90	27.60	28.10	28.10	119,747
Oct 21, 2024	29.50	29.95	28.85	28.85	28.85	45,727
Oct 18, 2024	29.20	30.30	29.20	29.70	29.70	8,983
Oct 17, 2024	30.15	30.15	29.30	29.60	29.60	5,378
Oct 16, 2024	30.25	30.25	30.25	30.25	30.25	50
Oct 15, 2024	30.25	30.25	30.25	30.25	30.25	25
Oct 14, 2024	30.25	30.25	30.25	30.25	30.25	50
Oct 11, 2024	30.85	30.85	29.65	29.75	29.75	4,301
Oct 9, 2024	30.20	30.95	30.20	30.20	30.20	1,041
Oct 8, 2024	31.15	31.15	30.05	30.20	30.20	4,569
Oct 7, 2024	31.15	31.15	30.00	30.60	30.60	10,134
Oct 4, 2024	31.25	31.25	30.00	31.15	31.15	3,300
Oct 1, 2024	31.25	31.25	31.25	31.25	31.25	300
Sep 30, 2024	30.85	30.85	30.10	30.10	30.10	1,180
Sep 27, 2024	31.20	31.20	30.40	30.50	30.50	13,050
Sep 26, 2024	31.05	31.10	30.95	30.95	30.95	7,050
Sep 25, 2024	31.20	31.20	30.65	31.15	31.15	7,983
Sep 24, 2024	31.20	31.25	31.20	31.25	31.25	250
Sep 23, 2024	30.40	30.50	30.00	30.40	30.40	13,806
Sep 20, 2024	30.40	30.40	30.40	30.40	30.40	69
Sep 19, 2024	30.35	30.40	29.80	30.00	30.00	8,475
Sep 18, 2024	30.35	30.35	30.35	30.35	30.35	50
Sep 16, 2024	30.45	30.45	29.80	30.35	30.35	5,538
Sep 13, 2024	29.75	30.00	29.75	29.90	29.90	1,035
Sep 12, 2024	30.40	30.40	29.85	30.40	30.40	3,055
Sep 11, 2024	30.45	30.45	29.90	29.90	29.90	1,925
Sep 10, 2024	30.00	30.45	29.90	30.00	30.00	4,363
Sep 9, 2024	30.40	30.50	29.85	30.45	30.45	36,385
Sep 6, 2024	31.20	31.20	31.20	31.20	31.20	125
Sep 5, 2024	31.10	31.10	30.40	30.40	30.40	10,067
Sep 4, 2024	30.65	31.50	30.65	31.10	31.10	3,300
Sep 3, 2024	30.85	31.90	30.75	30.80	30.80	5,054
Sep 2, 2024	31.90	31.90	31.90	31.90	31.90	1,000
Aug 30, 2024	31.35	31.90	31.25	31.90	31.90	11,084
Aug 29, 2024	31.25	31.25	31.25	31.25	31.25	1,146
Aug 28, 2024	31.30	31.30	31.25	31.25	31.25	1,040
Aug 27, 2024	30.85	30.85	30.40	30.50	30.50	5,730
Aug 26, 2024	30.00	31.00	30.00	30.15	30.15	3,238
Aug 23, 2024	30.55	30.75	30.05	30.60	30.60	16,395
Aug 22, 2024	30.85	30.90	30.85	30.90	30.90	4,075
Aug 21, 2024	31.60	31.60	30.05	30.90	30.90	20,205
Aug 20, 2024	31.55	31.75	31.40	31.60	31.60	18,497
Aug 19, 2024	32.25	32.50	31.70	32.00	32.00	12,321
Aug 16, 2024	32.00	32.25	32.00	32.15	32.15	18,039
Aug 15, 2024	32.90	32.90	31.50	31.70	31.70	7,635
Aug 14, 2024	32.95	33.05	32.95	32.95	32.95	9,015
Aug 13, 2024	32.70	32.95	32.05	32.95	32.95	5,699
Aug 12, 2024	31.05	33.00	31.00	33.00	33.00	17,696
Aug 9, 2024	32.40	32.40	31.15	32.40	32.40	3,267
Aug 8, 2024	32.40	32.40	31.05	32.40	32.40	6,573
Aug 7, 2024	31.40	32.50	31.05	32.00	32.00	26,343
Aug 6, 2024	32.75	32.75	30.10	30.10	30.10	63,453
Aug 5, 2024	34.80	34.90	32.05	32.75	32.75	32,785
Aug 2, 2024	36.80	36.80	34.30	35.15	35.15	38,620
Aug 1, 2024	38.85	38.85	36.80	37.00	37.00	94,755
Jul 31, 2024	39.00	39.15	39.00	39.15	39.15	9,300
Jul 30, 2024	38.35	39.45	38.35	39.45	39.45	2,000
Jul 29, 2024	39.45	39.45	38.05	38.20	38.20	10,764
Jul 26, 2024	39.50	39.50	39.45	39.45	39.45	25
Jul 23, 2024	39.45	39.45	39.15	39.20	39.20	1,197
Jul 22, 2024	39.80	39.90	38.35	39.45	39.45	53,537
Jul 19, 2024	40.90	40.90	39.75	39.75	39.75	18,387
Jul 18, 2024	40.60	41.00	40.15	40.15	40.15	52,940
Jul 17, 2024	40.95	41.95	40.20	41.00	41.00	43,910
Jul 16, 2024	40.55	41.45	40.00	40.00	40.00	44,365
Jul 15, 2024	39.55	41.65	39.55	40.20	40.20	159,218
Jul 12, 2024	39.60	39.75	39.40	39.55	39.55	27,770
Jul 11, 2024	39.90	39.95	39.25	39.75	39.75	25,552
Jul 10, 2024	39.85	39.90	39.35	39.90	39.90	36,278
Jul 9, 2024	39.20	39.90	39.05	39.45	39.45	37,819
Jul 8, 2024	38.95	41.00	38.95	39.90	39.90	78,885
Jul 5, 2024	39.05	39.05	39.00	39.00	39.00	779
Jul 4, 2024	38.25	38.70	38.00	38.50	38.50	26,439
Jul 3, 2024	38.70	38.70	37.35	37.80	37.80	15,504
Jul 2, 2024	37.95	38.10	37.20	37.60	37.60	6,850
Jul 1, 2024	38.00	38.00	37.10	37.40	37.40	3,860
Jun 28, 2024	37.30	38.00	37.30	37.50	37.50	19,702
Jun 27, 2024	37.40	37.40	37.00	37.20	37.20	9,981
Jun 26, 2024	37.50	37.55	37.05	37.55	37.55	5,308
Jun 25, 2024	37.50	37.50	37.10	37.10	37.10	1,709
Jun 24, 2024	36.60	37.80	36.60	36.90	36.90	7,600
Jun 21, 2024	37.55	37.75	37.15	37.45	37.45	43,232
Jun 20, 2024	37.20	37.75	37.20	37.55	37.55	9,009
Jun 19, 2024	37.00	37.70	36.75	36.75	36.75	13,600
Jun 18, 2024	36.85	36.95	36.70	36.70	36.70	18,410
Jun 17, 2024	37.20	37.70	37.20	37.70	37.70	6,100
Jun 14, 2024	37.25	37.25	37.25	37.25	37.25	271
Jun 13, 2024	37.35	37.45	36.65	37.40	37.40	9,085
Jun 12, 2024	36.80	36.95	36.65	36.95	36.95	4,100
Jun 11, 2024	36.80	37.55	36.80	37.55	37.55	2,034
Jun 7, 2024	36.75	36.90	36.75	36.90	36.90	3,050
Jun 6, 2024	37.00	37.15	36.10	37.15	37.15	43,100
Jun 5, 2024	38.80	38.80	37.00	37.00	37.00	64,352
Jun 4, 2024	38.35	38.35	38.35	38.35	38.35	309
Jun 3, 2024	38.60	38.60	37.90	37.90	37.90	14,363
May 31, 2024	37.35	38.65	37.35	38.65	38.65	10,156
May 30, 2024	1 Dividend
May 30, 2024	37.50	38.10	37.30	37.80	37.80	28,255
May 29, 2024	37.50	38.80	37.40	37.40	36.40	22,571
May 28, 2024	37.80	37.85	37.10	37.30	36.30	3,068
May 27, 2024	38.65	38.65	37.70	37.90	36.89	59,166
May 24, 2024	37.85	38.80	37.40	38.80	37.76	27,187
May 23, 2024	37.05	38.60	37.05	38.45	37.42	28,384
May 22, 2024	37.20	37.95	37.00	37.95	36.94	44,578
May 21, 2024	37.40	37.60	37.25	37.40	36.40	28,350
May 20, 2024	38.85	38.85	37.20	37.20	36.21	14,450
May 17, 2024	38.55	38.55	37.30	38.50	37.47	36,582
May 16, 2024	37.45	38.75	37.45	38.60	37.57	1,072
May 15, 2024	38.90	38.90	38.50	38.75	37.71	6,382
May 14, 2024	38.55	38.90	38.55	38.90	37.86	1,050
May 13, 2024	38.75	39.00	38.40	38.50	37.47	8,311
May 10, 2024	39.10	39.10	38.00	38.55	37.52	26,050
May 9, 2024	39.00	39.50	38.50	39.10	38.05	50,047
May 8, 2024	38.85	38.95	38.70	38.95	37.91	11,027
May 7, 2024	38.60	38.80	38.25	38.30	37.28	11,289
May 6, 2024	38.35	38.95	37.90	38.65	37.62	21,462
May 3, 2024	37.75	38.65	37.55	38.00	36.98	5,531
May 2, 2024	37.90	38.10	37.80	37.80	36.79	6,113
Apr 30, 2024	37.90	38.90	37.90	38.80	37.76	2,151
Apr 29, 2024	37.65	38.50	37.65	38.30	37.28	9,350
Apr 26, 2024	38.35	38.40	37.95	38.40	37.37	3,279
Apr 25, 2024	38.35	38.35	36.55	36.55	35.57	248

6882.TWO Reallusion Inc.

16.10

-3.30%

6738.TWO MAYO Human Capital Inc.

50.20

0.00%

7724.TWO U ARK

19.00

+2.43%

8416.TWO Solidwizard Technology Co., Ltd.

163.00

+5.50%

5203.TW CyberLink Corp.

96.40

+3.54%

5211.TWO Penpower Technology LTD.

23.95

+0.21%

5202.TWO NewSoft Technology Corporation

26.40

+10.00%

5201.TWO K WAY Information Corporation

52.50

+9.95%

5210.TWO Apex International Financial Engineering Res. & Tech. Co., Ltd

26.60

+3.91%

3570.TWO Otsuka Information Technology Corp.

206.50

+9.84%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Grandsys Inc. (6910.TWO)

Related Tickers