Great Computer Corp. 8047
TPEX · Taiwan · Electronic Technology
TWD 51.00+0.20 (+0.39%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 51.00 | +0.39% | TWD 51.00 | TWD 51.10 | TWD 50.60 | 204.61K |
| 2026-09-30 | TWD 50.80 | -0.39% | TWD 51.20 | TWD 51.50 | TWD 50.20 | 410.10K |
| 2026-09-29 | TWD 51.00 | +3.66% | TWD 49.20 | TWD 51.00 | TWD 49.20 | 287.52K |
| 2026-09-24 | TWD 49.20 | +7.54% | TWD 45.60 | TWD 49.20 | TWD 45.00 | 97.36K |
| 2026-09-23 | TWD 45.75 | -0.11% | TWD 42.00 | TWD 45.80 | TWD 42.00 | 43.00K |
| 2026-09-22 | TWD 45.80 | 0.00% | TWD 45.80 | TWD 45.80 | TWD 45.80 | 0 |
| 2026-09-21 | TWD 45.80 | +1.55% | TWD 45.20 | TWD 45.80 | TWD 44.20 | 17.00K |
| 2026-09-18 | TWD 45.10 | -0.11% | TWD 46.50 | TWD 46.50 | TWD 45.00 | 5.00K |
| 2026-09-17 | TWD 45.15 | -3.32% | TWD 45.25 | TWD 45.90 | TWD 45.15 | 6.00K |
| 2026-09-16 | TWD 46.70 | 0.00% | TWD 46.70 | TWD 46.70 | TWD 46.70 | 0 |
| 2026-09-15 | TWD 46.70 | 0.00% | TWD 46.70 | TWD 46.70 | TWD 46.65 | 14.01K |
| 2026-09-14 | TWD 46.70 | -1.48% | TWD 46.70 | TWD 46.70 | TWD 46.70 | 4.00K |
| 2026-09-11 | TWD 47.40 | -3.36% | TWD 45.00 | TWD 49.75 | TWD 44.95 | 20.00K |
| 2026-09-10 | TWD 49.05 | +6.63% | TWD 46.30 | TWD 50.00 | TWD 46.15 | 181.00K |
| 2026-09-09 | TWD 46.00 | +9.26% | TWD 42.10 | TWD 46.00 | TWD 41.30 | 83.00K |
| 2026-09-08 | TWD 42.10 | 0.00% | TWD 42.10 | TWD 42.10 | TWD 42.10 | 10.00K |
| 2026-09-07 | TWD 42.10 | -2.09% | TWD 41.10 | TWD 43.95 | TWD 41.10 | 28.00K |
| 2026-09-04 | TWD 43.00 | +1.65% | TWD 41.90 | TWD 43.00 | TWD 41.90 | 19.50K |
| 2026-09-03 | TWD 42.30 | -3.86% | TWD 44.00 | TWD 44.00 | TWD 42.30 | 26.00K |
| 2026-09-02 | TWD 44.00 | 0.00% | TWD 44.00 | TWD 44.00 | TWD 44.00 | 34.00K |
| 2026-09-01 | TWD 44.00 | 0.00% | TWD 44.00 | TWD 44.00 | TWD 44.00 | 0 |
| 2026-08-31 | TWD 44.00 | 0.00% | TWD 44.00 | TWD 44.00 | TWD 44.00 | 5.10K |
| 2026-08-28 | TWD 44.00 | +0.23% | TWD 43.90 | TWD 44.00 | TWD 43.90 | 5.00K |
| 2026-08-27 | TWD 43.90 | +0.23% | TWD 43.90 | TWD 43.95 | TWD 43.80 | 11.00K |
| 2026-08-26 | TWD 43.80 | -3.10% | TWD 45.20 | TWD 45.20 | TWD 43.40 | 5.00K |
| 2026-08-25 | TWD 45.20 | -1.42% | TWD 45.80 | TWD 45.80 | TWD 43.30 | 17.14K |
| 2026-08-24 | TWD 45.85 | -1.93% | TWD 45.20 | TWD 45.90 | TWD 43.20 | 32.14K |
| 2026-08-21 | TWD 46.75 | -0.11% | TWD 45.50 | TWD 46.80 | TWD 45.50 | 4.00K |
| 2026-08-20 | TWD 46.80 | -4.78% | TWD 46.50 | TWD 46.80 | TWD 45.55 | 16.20K |
| 2026-08-19 | TWD 49.15 | 0.00% | TWD 48.00 | TWD 49.15 | TWD 46.00 | 22.00K |
| 2026-08-18 | TWD 49.15 | +2.18% | TWD 47.30 | TWD 51.00 | TWD 45.50 | 30.24K |
| 2026-08-17 | TWD 48.10 | +6.65% | TWD 44.45 | TWD 48.20 | TWD 44.45 | 31.07K |
| 2026-08-14 | TWD 45.10 | -1.31% | TWD 45.60 | TWD 45.60 | TWD 42.00 | 20.00K |
| 2026-08-13 | TWD 45.70 | +0.44% | TWD 44.10 | TWD 46.00 | TWD 44.00 | 18.00K |
| 2026-08-12 | TWD 45.50 | -1.19% | TWD 45.50 | TWD 45.50 | TWD 45.50 | 1.23K |
| 2026-08-11 | TWD 46.05 | -5.54% | TWD 48.15 | TWD 48.15 | TWD 45.00 | 29.00K |
| 2026-08-10 | TWD 48.75 | +0.52% | TWD 48.50 | TWD 49.15 | TWD 47.00 | 54.02K |
| 2026-08-07 | TWD 48.50 | +9.73% | TWD 44.05 | TWD 48.50 | TWD 43.35 | 37.27K |
| 2026-08-06 | TWD 44.20 | 0.00% | TWD 44.20 | TWD 44.20 | TWD 42.55 | 17.00K |
| 2026-08-05 | TWD 44.20 | +0.45% | TWD 42.70 | TWD 44.20 | TWD 42.00 | 16.00K |
| 2026-08-04 | TWD 44.00 | -0.45% | TWD 44.20 | TWD 44.20 | TWD 44.00 | 13.01K |
| 2026-08-03 | TWD 44.20 | 0.00% | TWD 44.10 | TWD 44.50 | TWD 44.10 | 4.01K |
| 2026-07-31 | TWD 44.20 | +4.99% | TWD 42.00 | TWD 44.20 | TWD 42.00 | 29.63K |
| 2026-07-30 | TWD 42.10 | -4.75% | TWD 44.20 | TWD 44.20 | TWD 42.10 | 27.00K |
| 2026-07-29 | TWD 44.20 | -0.67% | TWD 43.20 | TWD 44.30 | TWD 42.55 | 26.00K |
| 2026-07-28 | TWD 44.50 | +3.49% | TWD 43.00 | TWD 44.50 | TWD 42.90 | 28.00K |
| 2026-07-27 | TWD 43.00 | -0.58% | TWD 43.85 | TWD 43.90 | TWD 43.00 | 27.03K |
| 2026-07-24 | TWD 43.25 | -0.35% | TWD 41.90 | TWD 43.25 | TWD 41.90 | 12.00K |
| 2026-07-23 | TWD 43.40 | +0.23% | TWD 43.30 | TWD 43.55 | TWD 42.80 | 37.00K |
| 2026-07-22 | TWD 43.30 | +3.10% | TWD 42.00 | TWD 43.30 | TWD 41.80 | 6.00K |
| 2026-07-21 | TWD 42.00 | +0.72% | TWD 42.00 | TWD 42.05 | TWD 42.00 | 12.09K |
| 2026-07-20 | TWD 41.70 | -3.02% | TWD 41.70 | TWD 41.70 | TWD 41.65 | 9.00K |
| 2026-07-17 | TWD 43.00 | -0.58% | TWD 41.70 | TWD 43.20 | TWD 41.70 | 14.00K |
| 2026-07-16 | TWD 43.25 | +1.17% | TWD 43.00 | TWD 43.25 | TWD 42.15 | 30.00K |
| 2026-07-15 | TWD 42.75 | +1.42% | TWD 41.80 | TWD 43.60 | TWD 41.80 | 89.00K |
| 2026-07-14 | TWD 42.15 | -0.94% | TWD 43.80 | TWD 43.80 | TWD 41.05 | 59.00K |
| 2026-07-13 | TWD 42.55 | -3.30% | TWD 43.00 | TWD 43.95 | TWD 42.45 | 63.00K |
| 2026-07-10 | TWD 44.00 | 0.00% | TWD 44.00 | TWD 44.00 | TWD 44.00 | 0 |
| 2026-07-09 | TWD 44.00 | -2.76% | TWD 43.90 | TWD 44.50 | TWD 43.90 | 49.00K |
| 2026-07-08 | TWD 45.25 | +1.69% | TWD 45.85 | TWD 46.80 | TWD 43.35 | 114.00K |
| 2026-07-07 | TWD 44.50 | -0.45% | TWD 45.00 | TWD 45.00 | TWD 42.40 | 53.00K |
| 2026-07-06 | TWD 44.70 | -4.99% | TWD 46.80 | TWD 46.80 | TWD 44.70 | 48.03K |
| 2026-07-03 | TWD 47.05 | -1.57% | TWD 47.80 | TWD 47.80 | TWD 46.80 | 42.00K |
| 2026-07-02 | TWD 47.80 | -3.24% | TWD 48.00 | TWD 48.00 | TWD 47.40 | 9.00K |
| 2026-07-01 | TWD 49.40 | +1.02% | TWD 52.00 | TWD 52.00 | TWD 48.00 | 30.00K |
| 2026-06-30 | TWD 48.90 | +1.03% | TWD 49.00 | TWD 49.00 | TWD 48.00 | 8.00K |
| 2026-06-29 | TWD 48.40 | -1.33% | TWD 49.05 | TWD 49.05 | TWD 48.30 | 57.80K |
| 2026-06-26 | TWD 49.05 | +0.51% | TWD 48.50 | TWD 49.05 | TWD 47.60 | 88.00K |
| 2026-06-25 | TWD 48.80 | +2.74% | TWD 47.45 | TWD 48.80 | TWD 46.55 | 47.00K |
| 2026-06-24 | TWD 47.50 | -0.63% | TWD 47.80 | TWD 47.85 | TWD 47.50 | 11.00K |
| 2026-06-23 | TWD 47.80 | -3.24% | TWD 48.50 | TWD 49.00 | TWD 47.20 | 26.00K |
| 2026-06-22 | TWD 49.40 | -0.10% | TWD 49.45 | TWD 50.30 | TWD 49.00 | 98.00K |
| 2026-06-18 | TWD 49.45 | -0.10% | TWD 49.00 | TWD 49.55 | TWD 49.00 | 24.00K |
| 2026-06-17 | TWD 49.50 | -1.00% | TWD 48.00 | TWD 49.65 | TWD 48.00 | 14.05K |
| 2026-06-16 | TWD 50.00 | -1.57% | TWD 50.40 | TWD 50.40 | TWD 48.20 | 77.00K |
| 2026-06-15 | TWD 50.80 | -1.36% | TWD 51.50 | TWD 51.50 | TWD 50.70 | 108.08K |
| 2026-06-12 | TWD 51.50 | -1.53% | TWD 50.90 | TWD 53.70 | TWD 50.90 | 155.00K |
| 2026-06-11 | TWD 52.30 | +1.16% | TWD 51.70 | TWD 53.00 | TWD 49.10 | 159.00K |
| 2026-06-10 | TWD 51.70 | -1.34% | TWD 50.60 | TWD 52.40 | TWD 50.60 | 31.00K |
| 2026-06-09 | TWD 52.40 | +4.38% | TWD 50.60 | TWD 52.50 | TWD 50.50 | 51.00K |
| 2026-06-08 | TWD 50.20 | -0.59% | TWD 49.10 | TWD 50.90 | TWD 49.10 | 51.30K |
| 2026-06-05 | TWD 50.50 | +5.32% | TWD 48.00 | TWD 51.00 | TWD 48.00 | 115.83K |
| 2026-06-04 | TWD 47.95 | +2.13% | TWD 45.35 | TWD 47.95 | TWD 45.35 | 83.01K |
| 2026-06-03 | TWD 46.95 | +3.19% | TWD 44.15 | TWD 46.95 | TWD 44.15 | 31.00K |
| 2026-06-02 | TWD 45.50 | +3.41% | TWD 43.70 | TWD 45.50 | TWD 43.10 | 57.00K |
| 2026-06-01 | TWD 44.00 | +1.62% | TWD 42.90 | TWD 44.00 | TWD 42.90 | 61.00K |
| 2026-05-29 | TWD 43.30 | -0.35% | TWD 43.45 | TWD 43.45 | TWD 42.10 | 37.00K |
| 2026-05-28 | TWD 43.45 | +0.35% | TWD 44.10 | TWD 44.70 | TWD 42.80 | 50.00K |
| 2026-05-27 | TWD 43.30 | +1.41% | TWD 42.00 | TWD 44.00 | TWD 42.00 | 27.00K |
| 2026-05-26 | TWD 42.70 | -4.26% | TWD 44.45 | TWD 44.45 | TWD 42.70 | 61.32K |