Advertisement
U.S. Markets open in 2 hrs 5 mins
S&P Futures
5,905.00 -15.00 (-0.25%) Dow Futures
43,322.00 -218.00 (-0.50%) Nasdaq Futures
20,614.00 -19.50 (-0.09%) Russell 2000 Futures
2,303.20 -14.50 (-0.63%) Crude Oil
68.69 -0.47 (-0.68%) Gold
2,635.40 +20.80 (+0.80%)
Grand Process Technology Corporation (3131.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 1,710.00 | 1,800.00 | 1,710.00 | 1,725.00 | 1,725.00 | 913,039 |
| Nov 18, 2024 | 1,750.00 | 1,750.00 | 1,630.00 | 1,680.00 | 1,680.00 | 730,000 |
| Nov 15, 2024 | 1,795.00 | 1,815.00 | 1,740.00 | 1,750.00 | 1,750.00 | 667,000 |
| Nov 14, 2024 | 1,850.00 | 1,860.00 | 1,770.00 | 1,775.00 | 1,775.00 | 708,000 |
| Nov 13, 2024 | 1,760.00 | 1,895.00 | 1,760.00 | 1,830.00 | 1,830.00 | 1,933,000 |
| Nov 12, 2024 | 1,730.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,730.00 | 261,000 |
| Nov 11, 2024 | 1,760.00 | 1,790.00 | 1,720.00 | 1,755.00 | 1,755.00 | 480,000 |
| Nov 08, 2024 | 1,765.00 | 1,785.00 | 1,715.00 | 1,770.00 | 1,770.00 | 690,000 |
| Nov 07, 2024 | 1,700.00 | 1,780.00 | 1,700.00 | 1,750.00 | 1,750.00 | 976,000 |
| Nov 06, 2024 | 1,705.00 | 1,745.00 | 1,690.00 | 1,690.00 | 1,690.00 | 896,000 |
| Nov 05, 2024 | 1,695.00 | 1,780.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,245,000 |
| Nov 04, 2024 | 1,700.00 | 1,700.00 | 1,630.00 | 1,695.00 | 1,695.00 | 870,000 |
| Nov 01, 2024 | 1,595.00 | 1,695.00 | 1,570.00 | 1,695.00 | 1,695.00 | 984,000 |
| Oct 31, 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - |
| Oct 30, 2024 | 1,560.00 | 1,645.00 | 1,560.00 | 1,610.00 | 1,610.00 | 815,000 |
| Oct 29, 2024 | 1,530.00 | 1,575.00 | 1,515.00 | 1,560.00 | 1,560.00 | 742,000 |
| Oct 28, 2024 | 1,630.00 | 1,645.00 | 1,515.00 | 1,530.00 | 1,530.00 | 948,000 |
| Oct 25, 2024 | 1,630.00 | 1,640.00 | 1,605.00 | 1,630.00 | 1,630.00 | 393,000 |
| Oct 24, 2024 | 1,640.00 | 1,665.00 | 1,615.00 | 1,620.00 | 1,620.00 | 798,000 |
| Oct 23, 2024 | 1,615.00 | 1,720.00 | 1,610.00 | 1,630.00 | 1,630.00 | 1,499,000 |
| Oct 22, 2024 | 1,655.00 | 1,675.00 | 1,600.00 | 1,610.00 | 1,610.00 | 708,000 |
| Oct 21, 2024 | 1,650.00 | 1,670.00 | 1,610.00 | 1,670.00 | 1,670.00 | 539,000 |
| Oct 18, 2024 | 1,750.00 | 1,795.00 | 1,620.00 | 1,640.00 | 1,640.00 | 1,374,000 |
| Oct 17, 2024 | 1,690.00 | 1,715.00 | 1,650.00 | 1,710.00 | 1,710.00 | 730,000 |
| Oct 16, 2024 | 1,710.00 | 1,750.00 | 1,660.00 | 1,665.00 | 1,665.00 | 1,305,000 |
| Oct 15, 2024 | 1,850.00 | 1,870.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,042,000 |
| Oct 14, 2024 | 1,835.00 | 1,865.00 | 1,765.00 | 1,815.00 | 1,815.00 | 761,000 |
| Oct 11, 2024 | 1,835.00 | 1,875.00 | 1,825.00 | 1,850.00 | 1,850.00 | 502,000 |
| Oct 09, 2024 | 1,905.00 | 1,915.00 | 1,820.00 | 1,845.00 | 1,845.00 | 689,000 |
| Oct 08, 2024 | 1,860.00 | 1,920.00 | 1,860.00 | 1,885.00 | 1,885.00 | 811,000 |
| Oct 07, 2024 | 1,770.00 | 1,895.00 | 1,755.00 | 1,885.00 | 1,885.00 | 1,188,000 |
| Oct 04, 2024 | 1,755.00 | 1,760.00 | 1,715.00 | 1,725.00 | 1,725.00 | 343,000 |
| Oct 01, 2024 | 1,760.00 | 1,770.00 | 1,735.00 | 1,755.00 | 1,755.00 | 464,000 |
| Sep 30, 2024 | 1,760.00 | 1,795.00 | 1,735.00 | 1,740.00 | 1,740.00 | 699,000 |
| Sep 27, 2024 | 1,865.00 | 1,880.00 | 1,780.00 | 1,790.00 | 1,790.00 | 869,000 |
| Sep 26, 2024 | 1,865.00 | 1,940.00 | 1,825.00 | 1,850.00 | 1,850.00 | 1,170,000 |
| Sep 25, 2024 | 1,815.00 | 1,845.00 | 1,790.00 | 1,835.00 | 1,835.00 | 900,000 |
| Sep 24, 2024 | 1,825.00 | 1,825.00 | 1,720.00 | 1,780.00 | 1,780.00 | 1,321,000 |
| Sep 23, 2024 | 1,980.00 | 1,980.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,091,000 |
| Sep 20, 2024 | 1,965.00 | 1,985.00 | 1,895.00 | 1,940.00 | 1,940.00 | 1,566,000 |
| Sep 19, 2024 | 1,875.00 | 1,950.00 | 1,870.00 | 1,930.00 | 1,930.00 | 835,000 |
| Sep 18, 2024 | 1,950.00 | 1,970.00 | 1,845.00 | 1,890.00 | 1,890.00 | 1,134,000 |
| Sep 16, 2024 | 1,970.00 | 1,975.00 | 1,900.00 | 1,960.00 | 1,960.00 | 949,000 |
| Sep 13, 2024 | 1,950.00 | 1,975.00 | 1,870.00 | 1,950.00 | 1,950.00 | 2,030,000 |
| Sep 12, 2024 | 1,805.00 | 1,915.00 | 1,780.00 | 1,915.00 | 1,915.00 | 1,757,000 |
| Sep 11, 2024 | 1,685.00 | 1,760.00 | 1,645.00 | 1,745.00 | 1,745.00 | 1,497,000 |
| Sep 10, 2024 | 1,695.00 | 1,770.00 | 1,635.00 | 1,645.00 | 1,645.00 | 1,897,000 |
| Sep 09, 2024 | 1,620.00 | 1,740.00 | 1,620.00 | 1,650.00 | 1,650.00 | 1,339,000 |
| Sep 06, 2024 | 1,620.00 | 1,700.00 | 1,590.00 | 1,670.00 | 1,670.00 | 1,228,000 |
| Sep 05, 2024 | 1,755.00 | 1,755.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1,740,000 |
| Sep 04, 2024 | 1,660.00 | 1,745.00 | 1,630.00 | 1,680.00 | 1,680.00 | 1,295,000 |
| Sep 03, 2024 | 1,885.00 | 1,935.00 | 1,755.00 | 1,760.00 | 1,760.00 | 1,575,000 |
| Sep 02, 2024 | 2,025.00 | 2,045.00 | 1,790.00 | 1,870.00 | 1,870.00 | 2,008,000 |
| Aug 30, 2024 | 2,120.00 | 2,140.00 | 1,950.00 | 1,970.00 | 1,970.00 | 1,150,000 |
| Aug 29, 2024 | 2,070.00 | 2,115.00 | 2,040.00 | 2,115.00 | 2,115.00 | 603,000 |
| Aug 28, 2024 | 2,060.00 | 2,135.00 | 2,020.00 | 2,095.00 | 2,095.00 | 1,371,000 |
| Aug 27, 2024 | 1,955.00 | 2,070.00 | 1,940.00 | 2,050.00 | 2,050.00 | 1,137,000 |
| Aug 26, 2024 | 2,040.00 | 2,090.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,027,000 |
| Aug 23, 2024 | 1,905.00 | 2,080.00 | 1,900.00 | 2,025.00 | 2,025.00 | 1,193,000 |
| Aug 22, 2024 | 1,960.00 | 2,000.00 | 1,895.00 | 1,920.00 | 1,920.00 | 928,000 |
| Aug 21, 2024 | 1,970.00 | 2,035.00 | 1,905.00 | 1,920.00 | 1,920.00 | 1,204,000 |
| Aug 20, 2024 | 1,980.00 | 2,080.00 | 1,950.00 | 1,960.00 | 1,960.00 | 1,495,000 |
| Aug 19, 2024 | 1,975.00 | 1,985.00 | 1,890.00 | 1,960.00 | 1,960.00 | 937,000 |
| Aug 16, 2024 | 2,030.00 | 2,090.00 | 1,940.00 | 1,970.00 | 1,970.00 | 1,730,000 |
| Aug 15, 2024 | 1,765.00 | 1,980.00 | 1,755.00 | 1,980.00 | 1,980.00 | 1,291,000 |
| Aug 14, 2024 | 1,695.00 | 1,810.00 | 1,675.00 | 1,800.00 | 1,800.00 | 1,340,000 |
| Aug 13, 2024 | 1,685.00 | 1,695.00 | 1,610.00 | 1,650.00 | 1,650.00 | 728,000 |
| Aug 12, 2024 | 1,705.00 | 1,725.00 | 1,635.00 | 1,665.00 | 1,665.00 | 1,105,000 |
| Aug 09, 2024 | 1,590.00 | 1,690.00 | 1,590.00 | 1,690.00 | 1,690.00 | 1,344,000 |
| Aug 08, 2024 | 1,635.00 | 1,680.00 | 1,520.00 | 1,540.00 | 1,540.00 | 1,340,000 |
| Aug 07, 2024 | 1,570.00 | 1,655.00 | 1,530.00 | 1,650.00 | 1,650.00 | 1,785,000 |
| Aug 06, 2024 | 1,545.00 | 1,590.00 | 1,415.00 | 1,570.00 | 1,570.00 | 1,731,000 |
| Aug 05, 2024 | 1,350.00 | 1,450.00 | 1,290.00 | 1,450.00 | 1,450.00 | 1,361,000 |
| Aug 02, 2024 | 1,430.00 | 1,525.00 | 1,415.00 | 1,420.00 | 1,420.00 | 1,049,000 |
| Aug 01, 2024 | 1,640.00 | 1,650.00 | 1,485.00 | 1,490.00 | 1,490.00 | 1,067,000 |
| Jul 31, 2024 | 1,540.00 | 1,665.00 | 1,540.00 | 1,550.00 | 1,550.00 | 873,000 |
| Jul 30, 2024 | 1,450.00 | 1,590.00 | 1,435.00 | 1,540.00 | 1,540.00 | 846,000 |
| Jul 29, 2024 | 1,650.00 | 1,660.00 | 1,460.00 | 1,465.00 | 1,465.00 | 749,000 |
| Jul 26, 2024 | 1,475.00 | 1,705.00 | 1,470.00 | 1,560.00 | 1,560.00 | 1,240,000 |
| Jul 23, 2024 | 1,455.00 | 1,555.00 | 1,420.00 | 1,550.00 | 1,550.00 | 1,767,000 |
| Jul 22, 2024 | 1,415.00 | 1,445.00 | 1,350.00 | 1,415.00 | 1,415.00 | 1,147,000 |
| Jul 19, 2024 | 1,320.00 | 1,410.00 | 1,315.00 | 1,410.00 | 1,410.00 | 1,187,000 |
| Jul 18, 2024 | 1,365.00 | 1,385.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,182,000 |
| Jul 17, 2024 | 1,385.00 | 1,440.00 | 1,365.00 | 1,425.00 | 1,425.00 | 522,000 |
| Jul 16, 2024 | 1,380.00 | 1,445.00 | 1,375.00 | 1,380.00 | 1,380.00 | 505,000 |
| Jul 15, 2024 | 1,385.00 | 1,420.00 | 1,375.00 | 1,390.00 | 1,390.00 | 564,000 |
| Jul 12, 2024 | 1,370.00 | 1,375.00 | 1,325.00 | 1,355.00 | 1,355.00 | 349,000 |
| Jul 11, 2024 | 1,405.00 | 1,445.00 | 1,355.00 | 1,360.00 | 1,360.00 | 810,000 |
| Jul 10, 2024 | 1,485.00 | 1,515.00 | 1,395.00 | 1,415.00 | 1,415.00 | 837,000 |
| Jul 09, 2024 | 1,470.00 | 1,510.00 | 1,430.00 | 1,470.00 | 1,470.00 | 681,000 |
| Jul 08, 2024 | 1,610.00 | 1,645.00 | 1,460.00 | 1,465.00 | 1,465.00 | 1,132,000 |
| Jul 05, 2024 | 1,415.00 | 1,565.00 | 1,415.00 | 1,565.00 | 1,565.00 | 788,000 |
| Jul 04, 2024 | 1,410.00 | 1,500.00 | 1,390.00 | 1,425.00 | 1,425.00 | 919,000 |
| Jul 03, 2024 | 1,435.00 | 1,440.00 | 1,370.00 | 1,375.00 | 1,375.00 | 376,000 |
| Jul 02, 2024 | 1,415.00 | 1,445.00 | 1,385.00 | 1,390.00 | 1,390.00 | 684,000 |
| Jul 01, 2024 | 1,350.00 | 1,450.00 | 1,350.00 | 1,415.00 | 1,415.00 | 1,206,000 |
| Jun 28, 2024 | 1,285.00 | 1,375.00 | 1,265.00 | 1,355.00 | 1,355.00 | 1,034,000 |
| Jun 27, 2024 | 1,260.00 | 1,315.00 | 1,260.00 | 1,260.00 | 1,260.00 | 482,000 |
| Jun 26, 2024 | 1,250.00 | 1,310.00 | 1,250.00 | 1,270.00 | 1,270.00 | 804,000 |
| Jun 25, 2024 | 1,205.00 | 1,225.00 | 1,155.00 | 1,225.00 | 1,225.00 | 769,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.