Greatek Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	58.400	58.500	57.600	57.800	57.800	584,865
2023-11-02	57.400	58.300	57.400	58.300	58.300	513,643
2023-11-01	58.200	58.200	57.200	57.300	57.300	682,014
2023-10-31	58.300	58.600	57.800	58.200	58.200	733,212
2023-10-30	58.100	58.300	57.600	58.100	58.100	541,092
2023-10-27	58.300	58.800	58.000	58.100	58.100	367,002
2023-10-26	58.200	58.800	57.600	58.300	58.300	659,738
2023-10-25	59.700	59.700	58.300	58.400	58.400	765,852
2023-10-24	58.900	59.500	58.900	59.500	59.500	1,580,050
2023-10-23	58.300	59.200	58.300	58.800	58.800	864,601
2023-10-20	57.700	58.600	57.500	58.600	58.600	1,483,617
2023-10-19	57.700	58.100	57.200	57.700	57.700	897,270
2023-10-18	57.100	58.400	56.100	58.400	58.400	3,120,237
2023-10-17	56.700	57.700	56.400	56.600	56.600	1,358,000
2023-10-16	56.000	56.800	55.800	56.600	56.600	1,019,218
2023-10-13	54.800	55.900	54.800	55.600	55.600	680,011
2023-10-12	54.300	54.900	54.200	54.800	54.800	705,542
2023-10-11	55.500	55.900	54.000	54.000	54.000	2,053,351
2023-10-06	55.700	55.800	55.200	55.300	55.300	530,443
2023-10-05	55.600	56.100	55.600	55.600	55.600	378,500
2023-10-04	55.900	55.900	55.200	55.700	55.700	410,126
2023-10-03	55.800	56.500	55.800	55.900	55.900	442,000
2023-10-02	55.400	55.900	55.400	55.800	55.800	383,192
2023-09-28	55.900	56.200	55.400	55.400	55.400	996,015
2023-09-27	55.800	55.800	55.300	55.800	55.800	812,200
2023-09-26	56.900	56.900	56.000	56.000	56.000	549,104
2023-09-25	56.800	57.100	56.300	56.500	56.500	554,416
2023-09-22	56.800	57.000	56.000	56.900	56.900	609,025
2023-09-21	57.000	57.200	56.500	56.900	56.900	738,084
2023-09-20	58.200	58.300	57.100	57.300	57.300	802,421
2023-09-19	58.000	58.300	57.800	58.100	58.100	506,074
2023-09-18	58.200	58.600	57.600	57.900	57.900	537,080
2023-09-15	58.300	58.700	58.200	58.200	58.200	890,436
2023-09-14	58.500	58.500	57.500	58.100	58.100	1,040,961
2023-09-13	58.200	58.800	57.500	58.100	58.100	1,038,300
2023-09-12	58.400	58.600	58.000	58.000	58.000	577,201
2023-09-11	59.500	59.700	58.400	58.400	58.400	878,500
2023-09-08	58.700	59.800	58.300	59.300	59.300	2,052,666
2023-09-07	58.300	59.400	58.300	58.700	58.700	947,005
2023-09-06	58.300	58.800	58.100	58.800	58.800	1,147,217
2023-09-05	57.700	58.100	57.400	58.100	58.100	441,715
2023-09-04	58.600	58.700	57.600	57.700	57.700	818,485
2023-09-01	58.000	59.600	58.000	58.300	58.300	2,409,310
2023-08-31	55.800	58.000	55.600	58.000	58.000	1,687,825
2023-08-30	56.400	56.500	55.700	55.800	55.800	1,153,135
2023-08-29	55.800	55.900	54.600	55.900	55.900	1,786,580
2023-08-28	60.100	60.200	59.100	59.500	59.500	2,992,579
2023-08-25	60.200	60.300	59.700	59.800	59.800	1,455,005
2023-08-24	61.000	61.000	59.400	59.700	59.700	1,613,102
2023-08-23	60.000	60.100	59.100	59.900	59.900	1,596,050
2023-08-22	60.500	60.500	58.600	59.200	59.200	1,695,238
2023-08-21	61.200	61.300	58.700	58.900	58.900	2,313,855
2023-08-18	60.500	61.500	59.600	59.800	59.800	2,220,710
2023-08-17	60.600	60.600	59.200	59.900	59.900	1,831,957
2023-08-16	60.400	60.900	60.100	60.600	60.600	1,014,035
2023-08-15	60.700	61.100	60.500	60.600	60.600	477,139
2023-08-14	61.000	61.000	60.100	60.400	60.400	728,570
2023-08-11	60.600	61.200	60.400	61.000	61.000	809,132
2023-08-10	62.400	62.400	60.600	60.700	60.700	1,043,274
2023-08-09	62.400	62.600	61.500	62.500	62.500	1,684,885

← NewerPage 13 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.