Greatek Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	61.900	62.200	61.300	62.100	62.100	706,287
2024-05-06	62.000	62.700	61.500	61.700	61.700	909,961
2024-05-03	62.400	62.400	61.000	61.000	61.000	508,127
2024-05-02	61.000	61.400	60.600	61.400	61.400	490,832
2024-04-30	61.600	61.600	61.000	61.000	61.000	541,866
2024-04-29	60.100	61.500	60.100	61.500	61.500	895,245
2024-04-26	60.300	60.900	60.000	60.000	60.000	1,225,664
2024-04-25	60.500	61.000	60.200	60.200	60.200	454,988
2024-04-24	60.400	60.900	60.300	60.500	60.500	574,307
2024-04-23	60.400	60.400	59.800	60.200	60.200	738,455
2024-04-22	59.000	60.100	58.500	59.600	59.600	1,294,659
2024-04-19	60.500	60.500	58.600	59.000	59.000	1,950,252
2024-04-18	61.300	61.300	60.300	60.700	60.700	970,022
2024-04-17	60.700	61.500	60.600	61.200	61.200	628,343
2024-04-16	61.800	61.800	60.500	60.700	60.700	1,309,686
2024-04-15	62.400	62.400	61.600	62.000	62.000	655,286
2024-04-12	62.500	62.700	62.000	62.400	62.400	575,473
2024-04-11	63.200	63.400	62.300	62.400	62.400	810,297
2024-04-10	63.900	63.900	63.300	63.500	63.500	572,240
2024-04-09	63.400	63.700	63.200	63.300	63.300	793,600
2024-04-08	62.800	63.700	62.600	63.200	63.200	963,288
2024-04-03	63.000	63.100	62.200	62.400	62.400	472,758
2024-04-02	62.800	63.200	62.600	63.200	63.200	610,901
2024-04-01	61.800	62.700	61.800	62.700	62.700	836,286
2024-03-29	62.300	62.600	61.300	61.700	61.700	807,000
2024-03-28	62.900	63.000	62.100	62.300	62.300	581,120
2024-03-27	62.200	62.800	61.900	62.800	62.800	740,651
2024-03-26	63.600	63.600	61.600	62.200	62.200	1,353,195
2024-03-25	64.000	64.500	63.100	63.200	63.200	888,051
2024-03-22	64.900	65.500	63.800	63.900	63.900	1,141,562
2024-03-21	64.900	64.900	64.200	64.500	64.500	1,217,836
2024-03-20	64.000	65.100	64.000	64.300	64.300	1,458,634
2024-03-19	62.800	64.400	62.700	64.200	64.200	1,418,322
2024-03-18	62.900	63.200	62.300	63.000	63.000	743,544
2024-03-15	63.100	63.300	62.100	62.300	62.300	1,618,966
2024-03-14	64.700	64.700	63.100	63.300	63.300	1,482,344
2024-03-13	64.500	65.000	63.500	64.300	64.300	1,514,428
2024-03-12	64.800	65.600	64.000	64.200	64.200	2,302,367
2024-03-11	63.900	64.800	62.800	64.600	64.600	4,191,503
2024-03-08	62.600	67.100	62.300	63.400	63.400	16,236,440
2024-03-07	61.200	61.900	60.900	61.000	61.000	1,484,301
2024-03-06	61.100	61.100	60.500	61.000	61.000	1,018,284
2024-03-05	60.600	61.200	60.500	61.100	61.100	874,920
2024-03-04	59.900	60.800	59.900	60.400	60.400	700,605
2024-03-01	59.800	60.200	59.800	60.000	60.000	364,225
2024-02-29	59.700	60.100	59.600	59.800	59.800	491,560
2024-02-27	60.400	60.700	59.700	59.800	59.800	690,656
2024-02-26	60.900	61.000	60.200	60.500	60.500	694,463
2024-02-23	61.000	61.800	60.700	60.900	60.900	1,298,620
2024-02-22	60.600	60.800	60.400	60.700	60.700	762,208
2024-02-21	60.100	60.500	60.000	60.500	60.500	558,130
2024-02-20	60.400	60.500	60.000	60.000	60.000	475,499
2024-02-19	60.500	60.900	60.200	60.300	60.300	798,509
2024-02-16	59.500	60.600	59.500	60.400	60.400	830,510
2024-02-15	58.900	59.700	58.900	59.500	59.500	682,477
2024-02-05	59.400	59.400	58.600	58.700	58.700	472,459
2024-02-02	59.600	59.800	59.500	59.500	59.500	333,253
2024-02-01	59.400	59.700	59.300	59.500	59.500	273,499
2024-01-31	59.100	60.200	59.000	59.300	59.300	493,000
2024-01-30	59.600	59.800	58.800	58.800	58.800	344,015

← NewerPage 11 of 21 · 1,221 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.