Greatek Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	46.650	46.800	46.400	46.500	46.500	1,237,010
2022-11-02	46.750	47.300	46.450	47.200	47.200	1,213,120
2022-11-01	46.550	46.850	46.550	46.600	46.600	722,100
2022-10-31	45.400	46.800	45.400	46.500	46.500	1,721,900
2022-10-28	46.300	46.600	45.000	45.000	45.000	1,399,212
2022-10-27	45.550	46.350	45.550	46.200	46.200	841,037
2022-10-26	46.050	46.250	45.200	45.500	45.500	883,974
2022-10-25	46.550	46.800	46.100	46.150	46.150	796,000
2022-10-24	46.850	47.150	46.550	46.550	46.550	1,012,834
2022-10-21	48.250	48.250	46.250	46.350	46.350	1,228,216
2022-10-20	46.850	48.500	45.850	48.500	48.500	3,259,602
2022-10-19	46.700	47.650	46.500	47.050	47.050	1,851,180
2022-10-18	46.450	46.650	45.350	46.300	46.300	2,871,302
2022-10-17	45.750	46.250	44.650	46.100	46.100	2,429,118
2022-10-14	45.800	46.800	45.800	46.300	46.300	1,897,052
2022-10-13	46.950	46.950	44.650	44.750	44.750	1,943,750
2022-10-12	47.350	47.500	45.550	47.500	47.500	2,075,668
2022-10-11	49.000	49.000	47.050	47.350	47.350	2,149,018
2022-10-07	50.300	50.300	49.300	49.500	49.500	978,340
2022-10-06	51.200	51.200	49.900	50.200	50.200	1,135,020
2022-10-05	51.500	51.800	50.500	50.500	50.500	1,600,024
2022-10-04	50.400	51.600	50.300	50.600	50.600	1,463,322
2022-10-03	49.300	50.400	49.250	49.750	49.750	1,200,099
2022-09-30	47.900	50.000	47.850	49.250	49.250	2,032,350
2022-09-29	49.250	49.450	48.450	48.800	48.800	1,708,999
2022-09-28	50.100	50.100	48.550	48.650	48.650	1,704,533
2022-09-27	50.800	50.900	49.600	49.950	49.950	1,845,330
2022-09-26	53.300	53.300	50.700	50.900	50.900	2,086,030
2022-09-23	52.800	54.200	52.400	53.000	53.000	1,175,720
2022-09-22	52.800	52.800	51.800	52.400	52.400	4,679,932
2022-09-21	53.700	53.700	53.000	53.000	53.000	2,755,800
2022-09-20	53.300	54.000	53.000	53.700	53.700	2,910,161
2022-09-19	54.300	55.300	53.200	53.200	53.200	2,803,055
2022-09-16	55.000	55.000	53.200	54.300	54.300	3,434,100
2022-09-15	55.400	55.400	54.800	55.000	55.000	1,233,319
2022-09-14	55.000	55.400	54.700	55.400	55.400	1,234,950
2022-09-13	57.900	57.900	56.000	56.000	56.000	1,086,600
2022-09-12	58.100	58.600	57.100	57.200	57.200	722,685
2022-09-08	56.100	58.400	55.400	57.600	57.600	1,520,317
2022-09-07	56.300	56.300	55.600	55.600	55.600	597,004
2022-09-06	57.000	57.000	55.400	56.300	56.300	1,362,000
2022-09-05	58.000	58.000	56.500	56.600	56.600	1,317,312
2022-09-02	59.000	59.000	57.900	57.900	57.900	1,086,100
2022-09-01	59.100	59.100	58.500	58.700	58.700	1,129,104
2022-08-31	59.500	59.500	59.000	59.300	59.300	800,180
2022-08-30	59.800	59.800	59.100	59.300	59.300	1,099,257
2022-08-29	59.300	59.900	58.600	59.700	59.700	1,356,200
2022-08-26	60.700	61.300	60.300	60.500	60.500	1,106,009
2022-08-25	60.500	61.100	60.300	60.300	60.300	3,941,389
2022-08-24	65.500	65.800	65.100	65.300	60.300	2,652,762
2022-08-23	66.000	66.000	65.300	65.500	60.485	1,734,289
2022-08-22	65.300	66.000	65.200	65.800	60.762	1,130,000
2022-08-19	63.900	65.800	63.900	65.300	60.300	1,800,566
2022-08-18	64.100	64.100	63.300	63.800	58.915	962,935
2022-08-17	64.000	64.300	63.900	63.900	59.007	1,079,200
2022-08-16	64.000	64.300	63.500	63.900	59.007	1,214,684
2022-08-15	63.000	64.300	62.700	63.900	59.007	1,284,788
2022-08-12	62.000	62.700	61.900	62.400	57.622	1,216,869
2022-08-11	62.400	62.400	61.800	61.800	57.068	1,054,400
2022-08-10	62.200	62.200	61.700	61.700	56.976	1,311,200

← NewerPage 17 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.