Greatek Electronics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	61.700	62.100	61.500	61.800	61.800	736,921
2024-08-01	62.100	62.900	61.900	62.700	62.700	1,070,188
2024-07-31	61.500	62.200	61.100	61.700	61.700	982,132
2024-07-30	61.200	61.300	60.300	60.700	60.700	1,176,240
2024-07-29	63.000	63.000	61.200	61.200	61.200	985,091
2024-07-26	60.800	63.000	60.500	62.900	62.900	1,723,101
2024-07-23	61.800	62.400	61.600	62.000	62.000	865,582
2024-07-22	62.600	62.600	60.700	61.400	61.400	1,649,153
2024-07-19	64.500	64.500	62.500	62.800	62.800	1,966,566
2024-07-18	64.500	65.000	63.600	64.600	64.600	2,184,430
2024-07-17	63.800	64.800	63.800	64.500	64.500	2,257,687
2024-07-16	63.700	63.900	63.200	63.600	63.600	944,545
2024-07-15	63.000	63.600	62.600	63.600	63.600	1,017,271
2024-07-12	62.600	62.700	62.200	62.700	62.700	551,088
2024-07-11	62.600	63.000	62.300	62.600	62.600	665,211
2024-07-10	63.200	63.400	62.400	62.400	62.400	781,807
2024-07-09	63.500	63.900	62.500	63.200	63.200	863,135
2024-07-08	62.700	63.300	62.600	63.300	63.300	1,129,255
2024-07-05	62.800	62.900	62.500	62.700	62.700	335,117
2024-07-04	62.200	62.900	62.200	62.700	62.700	702,259
2024-07-03	62.000	62.300	61.800	62.100	62.100	500,116
2024-07-02	62.400	62.400	61.700	61.800	61.800	962,302
2024-07-01	62.700	62.800	62.200	62.400	62.400	611,599
2024-06-28	62.700	63.000	62.500	62.900	62.900	453,320
2024-06-27	63.100	63.100	62.600	62.700	62.700	441,111
2024-06-26	63.500	64.300	62.700	63.400	63.400	1,803,080
2024-06-25	63.700	63.700	62.300	63.000	63.000	397,711
2024-06-24	64.100	64.100	63.100	63.100	63.100	659,090
2024-06-21	63.700	64.100	63.200	64.100	64.100	938,633
2024-06-20	62.700	63.700	62.500	63.700	63.700	1,312,714
2024-06-19	62.300	62.800	62.200	62.200	62.200	839,730
2024-06-18	62.400	62.400	62.100	62.300	62.300	441,292
2024-06-17	62.400	62.400	62.000	62.100	62.100	364,258
2024-06-14	62.700	63.000	62.200	62.200	62.200	508,524
2024-06-13	62.200	62.800	62.200	62.700	62.700	712,400
2024-06-12	62.100	62.500	61.800	62.200	62.200	482,041
2024-06-11	62.300	62.500	61.800	62.200	62.200	592,364
2024-06-07	62.500	62.600	62.000	62.200	62.200	931,187
2024-06-06	62.700	63.200	62.500	62.600	62.600	563,171
2024-06-05	63.500	63.600	62.600	62.700	62.700	491,200
2024-06-04	63.000	63.500	62.800	63.300	63.300	625,832
2024-06-03	63.100	63.600	62.700	63.000	63.000	420,311
2024-05-31	63.200	63.200	62.700	63.100	63.100	531,251
2024-05-30	63.700	63.700	62.600	62.900	62.900	887,581
2024-05-29	63.400	63.800	63.000	63.800	63.800	1,587,490
2024-05-28	62.400	63.200	62.400	63.000	63.000	929,049
2024-05-27	61.800	62.800	61.800	62.400	62.400	833,157
2024-05-24	61.900	62.000	61.400	61.900	61.900	770,600
2024-05-23	62.200	62.500	61.900	62.000	62.000	795,929
2024-05-22	62.400	62.700	62.400	62.400	62.400	488,212
2024-05-21	62.500	62.600	62.300	62.400	62.400	482,002
2024-05-20	63.000	63.100	62.400	62.500	62.500	795,382
2024-05-17	62.500	62.900	62.100	62.800	62.800	654,113
2024-05-16	62.600	63.000	62.100	62.600	62.600	1,066,392
2024-05-15	62.000	62.600	61.900	62.300	62.300	669,650
2024-05-14	62.100	62.200	61.800	61.900	61.900	494,030
2024-05-13	62.700	62.700	61.900	62.200	62.200	532,115
2024-05-10	62.600	62.700	61.800	62.400	62.400	705,527
2024-05-09	63.400	63.500	62.300	62.500	62.500	719,200
2024-05-08	62.400	63.000	62.000	62.900	62.900	1,331,689

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	5.0000 TWD
2021-08-26	3.1000 TWD
2020-08-26	2.3000 TWD
2019-08-27	2.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.