Greatek Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	54.000	54.000	53.000	53.000	53.000	388,010
2023-05-10	54.000	54.000	53.500	53.700	53.700	214,500
2023-05-09	54.200	54.300	53.700	53.700	53.700	491,025
2023-05-08	53.500	54.100	53.500	54.000	54.000	471,847
2023-05-05	53.500	53.600	53.000	53.300	53.300	466,699
2023-05-04	53.500	53.500	53.100	53.300	53.300	339,349
2023-05-03	54.000	54.000	53.300	53.300	53.300	442,933
2023-05-02	53.900	54.100	53.400	53.900	53.900	645,996
2023-04-28	53.300	54.000	52.900	53.900	53.900	799,497
2023-04-27	52.900	53.300	52.700	52.800	52.800	352,405
2023-04-26	52.600	52.900	52.200	52.800	52.800	660,902
2023-04-25	54.000	54.000	52.500	52.600	52.600	848,362
2023-04-24	53.200	53.700	53.000	53.600	53.600	466,768
2023-04-21	54.400	54.500	53.300	53.500	53.500	876,687
2023-04-20	54.700	54.800	54.100	54.300	54.300	721,468
2023-04-19	54.800	55.300	54.500	54.500	54.500	1,506,793
2023-04-18	55.000	55.000	54.400	54.500	54.500	555,852
2023-04-17	54.700	54.900	54.500	54.700	54.700	614,548
2023-04-14	54.300	54.600	54.000	54.600	54.600	445,007
2023-04-13	55.100	55.100	54.000	54.000	54.000	1,006,600
2023-04-12	54.600	55.000	54.300	54.900	54.900	905,954
2023-04-11	54.200	54.400	54.100	54.300	54.300	537,849
2023-04-10	54.100	54.200	53.800	54.000	54.000	449,089
2023-04-07	54.000	54.100	53.800	54.100	54.100	521,052
2023-04-06	53.500	54.000	53.000	53.900	53.900	788,764
2023-03-31	53.000	53.800	53.000	53.300	53.300	1,278,322
2023-03-30	53.000	53.100	52.800	52.900	52.900	638,988
2023-03-29	53.100	53.200	52.400	52.700	52.700	810,525
2023-03-28	53.700	53.700	52.600	52.800	52.800	1,443,501
2023-03-27	54.500	54.500	53.500	53.500	53.500	1,189,376
2023-03-24	55.000	55.100	54.100	54.300	54.300	746,367
2023-03-23	54.500	54.900	54.100	54.700	54.700	698,911
2023-03-22	55.100	55.100	54.100	54.300	54.300	828,989
2023-03-21	55.000	55.000	54.300	54.800	54.800	886,507
2023-03-20	53.700	54.500	53.700	54.500	54.500	500,910
2023-03-17	53.600	54.200	53.600	53.700	53.700	858,501
2023-03-16	54.200	54.200	53.200	53.500	53.500	745,019
2023-03-15	53.700	54.600	53.700	54.300	54.300	961,464
2023-03-14	54.100	54.100	53.500	53.500	53.500	529,662
2023-03-13	54.000	54.300	53.200	54.200	54.200	1,717,068
2023-03-10	55.300	55.300	54.100	54.500	54.500	1,698,115
2023-03-09	55.300	55.700	55.000	55.400	55.400	1,323,767
2023-03-08	54.700	55.400	54.300	55.300	55.300	1,323,250
2023-03-07	54.900	55.400	54.600	54.900	54.900	1,491,918
2023-03-06	53.900	54.900	53.900	54.800	54.800	1,656,361
2023-03-03	53.200	53.800	52.900	53.800	53.800	1,404,511
2023-03-02	52.700	52.900	52.200	52.900	52.900	658,849
2023-03-01	53.200	53.200	51.700	52.400	52.400	1,429,719
2023-02-24	53.500	53.700	53.100	53.200	53.200	1,004,051
2023-02-23	52.600	53.300	52.300	53.100	53.100	972,929
2023-02-22	52.500	52.700	52.000	52.300	52.300	688,420
2023-02-21	52.700	53.000	52.500	52.800	52.800	530,545
2023-02-20	52.800	53.000	52.400	52.500	52.500	706,537
2023-02-17	52.900	52.900	52.500	52.600	52.600	541,979
2023-02-16	52.200	52.900	52.100	52.900	52.900	980,850
2023-02-15	51.700	52.200	51.300	51.900	51.900	696,390
2023-02-14	52.000	52.000	51.500	51.700	51.700	488,127
2023-02-13	51.800	51.800	51.000	51.500	51.500	623,970
2023-02-10	52.200	52.500	51.400	51.800	51.800	1,241,403
2023-02-09	52.400	52.500	52.000	52.000	52.000	721,380

← NewerPage 15 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.