Great Computer Corp. (8047) Historical Prices

Time Period

Events

TW:8047 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	51.40	51.40	51.40	51.40	51.40	-2.10%	1,263	0.04
Nov 10, 2026	52.50	52.50	49.20	52.50	52.50	+3.14%	0	0.00
Nov 09, 2026	48.05	52.50	48.05	52.50	52.50	+3.14%	2,874	0.09
Nov 06, 2026	50.90	51.40	47.20	50.90	50.90	0.00%	0	0.00
Nov 05, 2026	50.20	50.90	49.00	50.90	50.90	-2.12%	7,603	0.23
Nov 04, 2026	51.00	52.00	50.00	52.00	52.00	-2.44%	9,238	0.27
Nov 03, 2026	51.10	53.30	50.20	53.30	53.30	-2.38%	6,011	0.18
Nov 02, 2026	51.70	55.00	51.00	54.60	54.60	-0.91%	25,695	0.76
Oct 30, 2026	52.00	55.10	52.00	55.10	55.10	-1.43%	2,262	0.07
Oct 29, 2026	56.60	56.60	55.90	55.90	55.90	-0.89%	5,412	0.16
Oct 28, 2026	50.50	56.40	50.50	56.40	56.40	+5.82%	18,900	0.56
Oct 27, 2026	57.80	57.80	49.85	53.30	53.30	-0.28%	13,800	0.40
Oct 26, 2026	53.45	55.55	50.56	53.45	53.45	0.00%	0	0.00
Oct 23, 2026	53.45	55.55	50.56	53.45	53.45	0.00%	0	0.00
Oct 22, 2026	53.45	55.55	50.56	53.45	53.45	0.00%	0	0.00
Oct 21, 2026	53.45	55.55	50.56	53.45	53.45	0.00%	0	0.00
Oct 20, 2026	53.45	55.55	50.56	53.45	53.45	0.00%	0	0.00
Oct 19, 2026	53.45	55.55	50.56	53.45	53.45	0.00%	0	0.00
Oct 16, 2026	53.45	55.55	50.56	53.45	53.45	0.00%	0	0.00
Oct 15, 2026	53.81	55.55	50.56	53.45	53.45	0.00%	0	0.00
Oct 14, 2026	53.81	55.55	50.56	53.45	53.45	-0.67%	46,596	1.31
Oct 13, 2026	54.17	54.17	52.42	53.81	53.81	-0.78%	13,053	0.36
Oct 12, 2026	53.63	54.47	52.97	54.23	54.23	+1.24%	28,972	0.79
Oct 09, 2026	53.57	54.65	52.36	53.57	53.57	0.00%	0	0.00
Oct 08, 2026	52.36	54.65	52.36	53.57	53.57	-5.22%	88,337	2.40
Oct 07, 2026	54.41	57.00	52.36	56.52	56.52	-1.78%	71,190	2.00
Oct 06, 2026	61.39	61.51	55.43	57.54	57.54	-6.27%	56,947	1.61
Oct 05, 2026	62.60	62.84	61.39	61.39	61.39	-1.16%	89,745	2.53
Oct 02, 2026	61.63	62.11	61.39	62.11	62.11	+1.18%	135,761	3.99
Oct 01, 2026	61.39	61.51	60.91	61.39	61.39	+0.39%	170,676	5.34
Sep 30, 2026	61.63	61.99	60.43	61.15	61.15	-0.39%	341,446	12.60
Sep 29, 2026	59.23	61.39	59.23	61.39	61.39	+3.66%	239,508	10.23
Sep 28, 2026	59.22	59.22	54.17	59.23	59.23	0.00%	0	0.00
Sep 25, 2026	59.22	59.22	54.17	59.23	59.23	0.00%	0	0.00
Sep 24, 2026	54.89	59.22	54.17	59.23	59.23	+7.54%	81,060	3.47
Sep 23, 2026	50.56	55.13	50.56	55.07	55.07	-0.11%	35,723	1.49
Sep 22, 2026	55.13	55.13	53.21	55.13	55.13	0.00%	0	0.00
Sep 21, 2026	54.41	55.13	53.21	55.13	55.13	+1.55%	14,179	0.58
Sep 18, 2026	55.98	55.98	54.17	54.29	54.29	-0.11%	4,154	0.17
Sep 17, 2026	54.47	55.25	54.35	54.35	54.35	-3.32%	5,511	0.21
Sep 16, 2026	56.22	56.28	54.47	56.22	56.22	0.00%	0	0.00
Sep 15, 2026	56.22	56.22	56.16	56.22	56.22	0.00%	11,844	0.45
Sep 14, 2026	56.22	56.22	56.22	56.22	56.22	-1.48%	3,325	0.13
Sep 11, 2026	54.17	59.89	54.11	57.06	57.06	-3.36%	16,740	0.62
Sep 10, 2026	55.73	60.19	55.55	59.05	59.05	+6.63%	151,403	5.81
Sep 09, 2026	50.68	55.37	49.72	55.37	55.37	+9.26%	69,788	2.58
Sep 08, 2026	50.68	50.68	50.68	50.68	50.68	0.00%	8,313	0.29
Sep 07, 2026	49.48	52.91	49.48	50.68	50.68	-2.09%	23,260	0.80
Sep 04, 2026	50.44	51.76	50.44	51.76	51.76	+1.66%	16,311	0.55
Sep 03, 2026	52.97	52.97	50.92	50.92	50.92	-3.86%	21,598	0.73

Great Computer Corp. historical prices

Great Computer Corp. (8047) Historical Prices

Become an Expert with TipRanks Premium