GrandTech C.G. Systems Inc. (TPEX:6123)
Taiwan
· Delayed Price · Currency is TWD 50.10
+0.10 (0.20%)
Dec 5, 2025, 1:23 PM CST
GrandTech C.G. Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.00 | 50.10 | 49.90 | 50.10 | 50.10 | 0.20% | 32,361 |
| Dec 4, 2025 | 50.30 | 50.60 | 49.95 | 50.00 | 50.00 | -0.20% | 60,522 |
| Dec 3, 2025 | 50.00 | 50.20 | 49.95 | 50.10 | 50.10 | 0.20% | 42,395 |
| Dec 2, 2025 | 50.30 | 50.30 | 49.65 | 50.00 | 50.00 | -0.40% | 101,765 |
| Dec 1, 2025 | 50.70 | 50.70 | 50.00 | 50.20 | 50.20 | -0.99% | 135,308 |
| Nov 28, 2025 | 50.80 | 50.80 | 50.60 | 50.70 | 50.70 | - | 7,573 |
| Nov 27, 2025 | 51.90 | 51.90 | 50.40 | 50.70 | 50.70 | 0.80% | 19,263 |
| Nov 26, 2025 | 50.70 | 50.70 | 50.30 | 50.30 | 50.30 | - | 6,815 |
| Nov 25, 2025 | 50.50 | 50.60 | 50.20 | 50.30 | 50.30 | -0.79% | 18,181 |
| Nov 24, 2025 | 50.70 | 50.70 | 50.40 | 50.70 | 50.70 | 1.00% | 30,361 |
| Nov 21, 2025 | 50.40 | 50.40 | 50.00 | 50.20 | 50.20 | 0.20% | 26,460 |
| Nov 20, 2025 | 50.60 | 50.60 | 50.10 | 50.10 | 50.10 | -0.60% | 41,671 |
| Nov 19, 2025 | 50.50 | 50.70 | 50.40 | 50.40 | 50.40 | -0.40% | 23,783 |
| Nov 18, 2025 | 50.70 | 50.70 | 50.10 | 50.60 | 50.60 | -0.78% | 63,368 |
| Nov 17, 2025 | 52.60 | 52.60 | 50.70 | 51.00 | 51.00 | -2.86% | 61,381 |
| Nov 14, 2025 | 51.70 | 53.00 | 51.50 | 52.50 | 52.50 | 0.19% | 80,122 |
| Nov 13, 2025 | 52.30 | 52.50 | 51.50 | 52.40 | 52.40 | -0.19% | 65,710 |
| Nov 12, 2025 | 53.60 | 53.60 | 52.50 | 52.50 | 52.50 | -2.42% | 119,805 |
| Nov 11, 2025 | 53.20 | 53.90 | 52.90 | 53.80 | 53.80 | -0.37% | 111,287 |
| Nov 10, 2025 | 53.80 | 54.30 | 53.30 | 54.00 | 54.00 | 0.56% | 132,362 |
| Nov 7, 2025 | 53.80 | 53.90 | 53.20 | 53.70 | 53.70 | -0.19% | 24,105 |
| Nov 6, 2025 | 53.40 | 54.00 | 53.40 | 53.80 | 53.80 | 0.75% | 100,569 |
| Nov 5, 2025 | 53.20 | 54.00 | 53.20 | 53.40 | 53.40 | 0.19% | 94,043 |
| Nov 4, 2025 | 53.60 | 54.00 | 53.30 | 53.30 | 53.30 | -1.30% | 84,313 |
| Nov 3, 2025 | 53.90 | 54.40 | 53.40 | 54.00 | 54.00 | 0.19% | 131,219 |
| Oct 31, 2025 | 53.60 | 54.00 | 53.40 | 53.90 | 53.90 | -0.19% | 29,042 |
| Oct 30, 2025 | 53.40 | 54.00 | 52.50 | 54.00 | 54.00 | - | 98,948 |
| Oct 29, 2025 | 53.10 | 54.10 | 53.10 | 54.00 | 54.00 | 1.69% | 187,452 |
| Oct 28, 2025 | 53.00 | 54.00 | 53.00 | 53.10 | 53.10 | -0.93% | 82,863 |
| Oct 27, 2025 | 53.00 | 53.70 | 52.80 | 53.60 | 53.60 | - | 66,295 |
| Oct 23, 2025 | 52.90 | 54.00 | 52.90 | 53.60 | 53.60 | -0.19% | 43,792 |
| Oct 22, 2025 | 52.60 | 53.70 | 52.40 | 53.70 | 53.70 | 0.37% | 107,080 |
| Oct 21, 2025 | 52.40 | 53.80 | 52.40 | 53.50 | 53.50 | 0.56% | 96,148 |
| Oct 20, 2025 | 53.20 | 53.20 | 52.40 | 53.20 | 53.20 | 1.14% | 50,709 |
| Oct 17, 2025 | 53.20 | 53.30 | 52.20 | 52.60 | 52.60 | - | 46,826 |
| Oct 16, 2025 | 53.50 | 53.50 | 52.60 | 52.60 | 52.60 | -1.50% | 29,629 |
| Oct 15, 2025 | 53.50 | 53.50 | 53.10 | 53.40 | 53.40 | 0.38% | 21,210 |
| Oct 14, 2025 | 53.80 | 53.80 | 52.50 | 53.20 | 53.20 | -0.93% | 117,020 |
| Oct 13, 2025 | 53.40 | 53.70 | 52.80 | 53.70 | 53.70 | 0.19% | 55,854 |
| Oct 9, 2025 | 54.10 | 54.10 | 53.60 | 53.60 | 53.60 | -0.92% | 40,593 |
| Oct 8, 2025 | 54.30 | 54.30 | 53.50 | 54.10 | 54.10 | - | 28,123 |
| Oct 7, 2025 | 54.90 | 54.90 | 54.10 | 54.10 | 54.10 | -1.46% | 46,339 |
| Oct 3, 2025 | 54.90 | 55.00 | 54.30 | 54.90 | 54.90 | 0.73% | 8,726 |
| Oct 2, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 0.55% | 48,191 |
| Oct 1, 2025 | 54.50 | 54.50 | 54.00 | 54.20 | 54.20 | -0.55% | 26,938 |
| Sep 30, 2025 | 54.30 | 54.60 | 54.00 | 54.50 | 54.50 | - | 55,338 |
| Sep 26, 2025 | 54.80 | 54.80 | 53.80 | 54.50 | 54.50 | -0.55% | 48,769 |
| Sep 25, 2025 | 54.50 | 55.00 | 54.00 | 54.80 | 54.80 | 0.55% | 88,830 |
| Sep 24, 2025 | 54.70 | 55.50 | 54.20 | 54.50 | 54.50 | -0.91% | 79,153 |
| Sep 23, 2025 | 55.90 | 55.90 | 54.00 | 55.00 | 55.00 | -1.79% | 216,898 |