Greatek Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	62.300	62.400	61.800	62.000	57.253	817,243
2022-08-08	61.900	62.300	61.300	62.200	57.437	1,101,988
2022-08-05	62.100	62.700	62.000	62.500	57.714	911,301
2022-08-04	61.600	62.300	61.000	61.800	57.068	1,099,610
2022-08-03	62.000	62.800	61.800	62.100	57.345	1,132,500
2022-08-02	62.700	62.700	61.800	62.000	57.253	1,468,500
2022-08-01	61.800	63.700	61.500	63.200	58.361	1,169,865
2022-07-29	61.400	62.000	61.200	61.800	57.068	757,054
2022-07-28	61.400	61.700	60.500	61.200	56.514	1,246,242
2022-07-27	61.400	62.000	60.100	61.500	56.791	1,571,999
2022-07-26	62.300	62.600	61.900	62.000	57.253	558,050
2022-07-25	63.000	63.100	62.100	62.300	57.530	928,038
2022-07-22	64.800	64.800	63.700	63.800	58.915	388,999
2022-07-21	63.600	64.500	63.600	64.500	59.561	489,215
2022-07-20	62.800	63.800	62.700	63.200	58.361	847,850
2022-07-19	62.300	62.700	61.700	61.900	57.160	991,045
2022-07-18	62.100	63.000	61.300	62.300	57.530	1,105,455
2022-07-15	61.000	62.200	60.800	61.500	56.791	983,196
2022-07-14	60.500	61.100	60.000	60.800	56.145	621,015
2022-07-13	60.500	61.000	60.100	60.400	55.775	652,309
2022-07-12	60.500	60.500	59.100	59.200	54.667	771,351
2022-07-11	62.200	62.200	60.500	60.600	55.960	498,070
2022-07-08	61.000	61.800	60.800	61.800	57.068	720,452
2022-07-07	59.900	60.500	59.100	60.200	55.591	863,043
2022-07-06	61.200	61.600	59.100	59.100	54.575	1,131,390
2022-07-05	62.100	62.200	60.000	61.200	56.514	716,077
2022-07-04	62.000	63.000	60.600	60.600	55.960	1,082,547
2022-07-01	62.000	63.300	61.600	62.300	57.530	1,706,773
2022-06-30	63.800	63.900	61.900	62.400	57.622	1,341,442
2022-06-29	64.700	64.800	63.700	63.900	59.007	885,197
2022-06-28	65.900	65.900	65.000	65.000	60.023	687,005
2022-06-27	65.800	66.200	64.900	65.600	60.577	1,166,789
2022-06-24	64.400	66.000	64.400	65.300	60.300	798,100
2022-06-23	65.100	65.900	63.500	63.900	59.007	1,586,002
2022-06-22	67.100	67.300	64.300	64.600	59.654	1,684,995
2022-06-21	66.500	67.300	66.000	67.000	61.870	969,657
2022-06-20	68.700	68.700	66.000	66.000	60.946	1,701,582
2022-06-17	68.700	68.700	67.700	68.700	63.440	1,571,175
2022-06-16	70.100	70.300	69.100	69.100	63.809	817,290
2022-06-15	69.300	70.000	69.200	69.900	64.548	579,379
2022-06-14	69.300	69.300	68.500	69.100	63.809	742,228
2022-06-13	70.100	70.100	69.300	69.300	63.994	1,153,327
2022-06-10	70.800	70.900	70.400	70.800	65.379	399,271
2022-06-09	71.300	71.500	70.700	71.200	65.748	666,540
2022-06-08	71.800	72.000	71.300	72.000	66.487	594,231
2022-06-07	72.300	72.300	71.500	71.500	66.025	502,436
2022-06-06	72.500	72.700	71.800	72.000	66.487	427,273
2022-06-02	72.700	72.900	72.200	72.300	66.764	365,701
2022-06-01	72.000	73.200	71.900	72.200	66.672	768,269
2022-05-31	71.600	72.000	71.300	71.800	66.302	359,121
2022-05-30	71.100	71.700	71.100	71.300	65.841	483,482
2022-05-27	70.700	70.700	70.100	70.400	65.010	360,025
2022-05-26	71.000	71.100	69.800	69.800	64.455	824,597
2022-05-25	71.300	71.300	70.800	71.000	65.564	377,470
2022-05-24	71.600	71.900	70.600	70.700	65.287	443,084
2022-05-23	72.600	72.600	71.300	71.300	65.841	365,107
2022-05-20	72.100	72.300	71.800	72.000	66.487	475,600
2022-05-19	71.900	71.900	70.800	71.500	66.025	945,168
2022-05-18	73.200	73.400	72.400	72.400	66.856	804,511
2022-05-17	72.200	73.400	71.700	73.100	67.503	1,229,725

← NewerPage 18 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.