Greatek Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	62.400	62.600	61.500	62.500	62.500	1,684,885
2023-08-08	61.800	62.400	61.600	62.300	62.300	1,772,528
2023-08-07	60.600	61.800	60.500	61.700	61.700	1,416,059
2023-08-04	59.600	60.600	59.000	60.600	60.600	1,000,240
2023-08-02	60.900	60.900	59.200	59.300	59.300	1,723,292
2023-08-01	61.000	61.200	60.000	60.900	60.900	1,910,178
2023-07-31	62.300	62.300	60.400	60.900	60.900	2,982,425
2023-07-28	61.400	62.100	60.700	62.000	62.000	2,089,002
2023-07-27	60.500	61.500	60.200	61.100	61.100	1,227,605
2023-07-26	60.400	60.800	60.000	60.100	60.100	766,232
2023-07-25	60.900	61.400	60.000	60.200	60.200	897,688
2023-07-24	61.000	61.800	60.700	60.900	60.900	1,568,410
2023-07-21	59.300	61.000	58.700	60.700	60.700	1,144,508
2023-07-20	60.400	61.000	59.500	59.700	59.700	2,402,861
2023-07-19	61.200	61.700	60.400	60.400	60.400	1,681,044
2023-07-18	62.000	62.000	60.600	60.700	60.700	2,391,260
2023-07-17	59.500	62.400	59.500	62.000	62.000	3,468,309
2023-07-14	58.900	59.300	58.600	59.000	59.000	937,425
2023-07-13	58.100	59.100	58.100	58.500	58.500	1,386,882
2023-07-12	58.100	58.100	57.600	58.000	58.000	533,630
2023-07-11	57.300	58.200	57.300	58.000	58.000	782,858
2023-07-10	57.800	58.200	57.000	57.100	57.100	766,382
2023-07-07	57.600	58.100	57.000	57.500	57.500	706,402
2023-07-06	58.500	58.900	57.400	57.600	57.600	1,196,010
2023-07-05	57.600	59.300	57.600	58.400	58.400	2,575,776
2023-07-04	57.500	57.700	57.100	57.500	57.500	578,928
2023-07-03	57.400	57.900	57.300	57.400	57.400	1,253,755
2023-06-30	56.800	57.900	56.500	57.200	57.200	1,583,998
2023-06-29	56.600	56.900	56.500	56.800	56.800	502,855
2023-06-28	56.500	56.700	56.100	56.300	56.300	432,000
2023-06-27	56.500	56.700	56.100	56.300	56.300	593,911
2023-06-26	56.100	56.600	55.700	56.500	56.500	532,904
2023-06-21	55.800	56.300	55.400	56.100	56.100	607,199
2023-06-20	56.500	56.600	55.800	55.900	55.900	683,045
2023-06-19	57.200	57.400	56.400	56.600	56.600	788,387
2023-06-16	57.700	57.700	57.100	57.200	57.200	638,093
2023-06-15	57.500	57.700	57.300	57.500	57.500	840,768
2023-06-14	57.100	57.600	57.000	57.400	57.400	966,532
2023-06-13	57.300	57.300	56.700	56.900	56.900	946,812
2023-06-12	56.800	57.300	56.500	56.800	56.800	742,178
2023-06-09	56.300	56.700	56.300	56.400	56.400	736,127
2023-06-08	57.300	57.300	56.100	56.200	56.200	1,477,197
2023-06-07	56.900	57.700	56.900	57.600	57.600	1,263,046
2023-06-06	57.300	57.300	56.500	56.900	56.900	804,078
2023-06-05	57.200	57.300	56.900	57.100	57.100	798,794
2023-06-02	57.500	57.500	57.000	57.100	57.100	780,183
2023-06-01	57.400	57.800	57.000	57.200	57.200	1,037,150
2023-05-31	56.600	57.500	56.500	57.500	57.500	1,229,007
2023-05-30	57.200	57.200	56.400	56.700	56.700	1,081,861
2023-05-29	57.200	57.900	56.600	56.900	56.900	3,581,958
2023-05-26	54.700	57.900	54.600	57.100	57.100	6,294,063
2023-05-25	54.600	54.900	54.100	54.600	54.600	360,451
2023-05-24	54.700	54.900	54.500	54.600	54.600	548,020
2023-05-23	54.800	54.900	54.500	54.800	54.800	464,541
2023-05-22	54.200	54.800	54.200	54.700	54.700	496,719
2023-05-19	54.900	54.900	54.100	54.100	54.100	525,105
2023-05-18	54.600	55.000	54.100	54.500	54.500	1,032,690
2023-05-17	53.400	54.700	53.400	54.600	54.600	1,226,382
2023-05-16	53.400	53.600	53.200	53.200	53.200	381,830
2023-05-15	53.500	53.500	53.000	53.200	53.200	281,785

← NewerPage 14 of 21 · 1,222 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.