Greatek Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	52.700	53.000	52.400	52.500	52.500	953,302
2023-02-07	52.200	52.800	52.000	52.500	52.500	1,049,120
2023-02-06	53.900	53.900	52.200	52.400	52.400	2,161,742
2023-02-03	53.600	54.300	53.200	53.900	53.900	2,227,221
2023-02-02	53.700	53.700	52.600	53.400	53.400	2,527,880
2023-02-01	51.700	53.700	51.500	53.200	53.200	4,619,721
2023-01-31	49.750	51.400	49.650	50.800	50.800	2,824,342
2023-01-30	49.300	50.000	49.300	49.650	49.650	1,830,528
2023-01-17	49.050	49.050	48.700	48.800	48.800	594,357
2023-01-16	48.750	48.950	48.650	48.900	48.900	571,052
2023-01-13	49.450	49.450	48.600	48.600	48.600	634,375
2023-01-12	49.450	49.500	48.900	49.100	49.100	880,530
2023-01-11	49.150	49.350	48.900	49.300	49.300	1,000,100
2023-01-10	49.000	49.000	48.600	49.000	49.000	957,131
2023-01-09	48.700	49.200	48.600	48.650	48.650	1,357,700
2023-01-06	48.000	48.400	47.800	48.400	48.400	807,306
2023-01-05	48.150	48.300	47.800	47.800	47.800	682,033
2023-01-04	48.150	48.150	47.750	47.950	47.950	520,296
2023-01-03	48.000	48.100	47.700	47.900	47.900	651,003
2022-12-30	47.650	48.100	47.400	48.000	48.000	1,563,049
2022-12-29	46.800	47.650	46.400	47.550	47.550	1,282,314
2022-12-28	47.850	47.850	46.900	47.000	47.000	1,447,510
2022-12-27	48.350	48.350	47.850	47.850	47.850	1,020,464
2022-12-26	48.200	48.300	47.900	48.250	48.250	632,185
2022-12-23	48.850	48.900	47.500	48.200	48.200	3,986,621
2022-12-22	46.750	50.000	46.700	49.350	49.350	12,202,656
2022-12-21	46.950	47.100	46.200	46.600	46.600	9,710,999
2022-12-20	50.000	50.500	46.950	46.950	46.950	12,463,082
2022-12-19	48.900	50.800	48.800	50.000	50.000	11,114,350
2022-12-16	48.000	49.300	47.300	49.300	49.300	9,006,748
2022-12-15	48.700	49.200	48.000	48.100	48.100	2,460,968
2022-12-14	48.250	49.050	48.250	48.500	48.500	2,063,600
2022-12-13	48.350	48.650	48.050	48.100	48.100	1,353,562
2022-12-12	48.150	48.200	47.700	48.200	48.200	1,424,080
2022-12-09	48.850	49.050	48.100	48.150	48.150	1,615,956
2022-12-08	48.700	48.750	48.300	48.600	48.600	788,319
2022-12-07	49.700	49.700	48.400	48.550	48.550	2,129,151
2022-12-06	50.400	50.400	49.600	49.850	49.850	1,572,063
2022-12-05	50.400	50.600	49.650	50.300	50.300	2,450,150
2022-12-02	50.300	51.000	49.750	51.000	51.000	1,508,110
2022-12-01	49.400	50.300	49.400	50.200	50.200	2,397,200
2022-11-30	48.300	49.200	48.250	49.000	49.000	1,811,511
2022-11-29	48.100	48.450	47.800	48.350	48.350	1,264,245
2022-11-28	48.450	48.450	47.950	48.300	48.300	1,248,930
2022-11-25	48.500	49.600	48.450	48.450	48.450	2,251,603
2022-11-24	48.100	48.500	47.850	48.350	48.350	2,147,494
2022-11-23	48.150	48.500	48.050	48.150	48.150	668,072
2022-11-22	48.600	48.600	47.700	48.000	48.000	1,361,004
2022-11-21	49.450	49.450	48.500	48.500	48.500	995,138
2022-11-18	49.700	49.950	49.300	49.450	49.450	1,158,000
2022-11-17	49.750	50.200	49.200	49.500	49.500	1,343,080
2022-11-16	49.350	50.400	48.700	49.700	49.700	2,107,008
2022-11-15	48.650	49.500	48.050	49.450	49.450	1,535,135
2022-11-14	48.200	48.850	48.200	48.600	48.600	1,339,815
2022-11-11	49.000	49.000	48.050	48.100	48.100	1,322,312
2022-11-10	47.600	47.700	47.200	47.700	47.700	929,275
2022-11-09	47.300	47.950	47.200	47.950	47.950	1,687,754
2022-11-08	47.250	47.750	46.800	46.900	46.900	1,723,377
2022-11-07	46.200	47.300	46.050	47.100	47.100	1,378,555
2022-11-04	46.500	46.550	45.700	46.200	46.200	1,185,716

← NewerPage 16 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.