Greatek Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	72.200	73.400	71.700	73.100	67.503	1,229,725
2022-05-16	71.500	72.400	71.300	71.700	66.210	991,474
2022-05-13	71.500	71.500	70.700	71.300	65.841	666,314
2022-05-12	70.900	71.400	70.700	70.900	65.471	603,300
2022-05-11	71.300	71.400	70.900	70.900	65.471	620,003
2022-05-10	69.200	71.500	68.800	71.500	66.025	867,853
2022-05-09	70.600	70.600	69.400	69.400	64.086	627,000
2022-05-06	70.600	70.900	70.300	70.600	65.194	608,395
2022-05-05	71.500	72.000	71.000	71.200	65.748	813,039
2022-05-04	70.800	70.800	70.300	70.500	65.102	421,100
2022-05-03	70.300	70.500	69.400	70.500	65.102	778,266
2022-04-29	68.700	69.600	68.600	69.100	63.809	446,700
2022-04-28	67.900	68.500	67.600	68.000	62.793	620,012
2022-04-27	68.000	68.100	67.400	67.800	62.609	1,117,623
2022-04-26	69.400	69.700	68.800	68.800	63.532	975,449
2022-04-25	71.000	71.000	68.800	69.200	63.901	1,632,110
2022-04-22	70.500	71.600	70.500	71.600	66.118	697,237
2022-04-21	70.600	70.900	70.300	70.900	65.471	543,103
2022-04-20	70.400	70.800	70.100	70.400	65.010	614,788
2022-04-19	70.200	70.800	70.100	70.100	64.733	417,101
2022-04-18	70.300	70.500	69.700	70.000	64.640	900,014
2022-04-15	70.800	71.200	70.500	70.600	65.194	456,135
2022-04-14	71.600	71.600	70.700	70.700	65.287	679,000
2022-04-13	70.400	71.300	70.400	71.300	65.841	463,502
2022-04-12	70.800	71.000	70.200	70.300	64.917	885,365
2022-04-11	72.500	72.600	71.000	71.000	65.564	1,785,535
2022-04-08	72.900	73.100	72.200	72.900	67.318	676,355
2022-04-07	73.000	73.400	72.500	72.500	66.949	921,116
2022-04-06	73.200	73.300	72.900	73.000	67.410	674,351
2022-04-01	74.000	74.000	73.200	73.600	67.965	561,298
2022-03-31	74.900	74.900	74.200	74.200	68.519	586,066
2022-03-30	74.900	75.000	74.500	74.900	69.165	550,287
2022-03-29	75.100	75.100	74.400	74.400	68.703	498,002
2022-03-28	74.700	74.900	74.100	74.800	69.073	530,209
2022-03-25	75.600	75.600	74.800	74.800	69.073	557,145
2022-03-24	75.300	75.400	74.600	75.400	69.627	624,376
2022-03-23	75.600	75.600	75.000	75.400	69.627	729,221
2022-03-22	75.200	75.200	74.500	75.200	69.442	725,050
2022-03-21	75.500	75.500	74.800	75.100	69.350	1,031,472
2022-03-18	74.000	75.000	73.800	75.000	69.257	1,398,923
2022-03-17	73.100	73.800	73.100	73.700	68.057	1,044,964
2022-03-16	72.800	73.100	72.000	72.400	66.856	937,219
2022-03-15	73.700	73.700	72.300	72.400	66.856	1,119,150
2022-03-14	73.100	73.700	73.100	73.700	68.057	721,305
2022-03-11	73.100	73.400	72.700	72.800	67.226	557,160
2022-03-10	73.700	74.200	73.100	73.100	67.503	1,481,300
2022-03-09	72.600	73.600	72.600	73.200	67.595	1,382,261
2022-03-08	72.100	73.300	71.700	72.200	66.672	2,281,495
2022-03-07	73.600	73.700	72.500	73.200	67.595	1,277,718
2022-03-04	75.000	75.000	74.100	74.100	68.426	964,492
2022-03-03	74.900	75.200	74.500	75.000	69.257	1,057,546
2022-03-02	73.700	74.500	73.700	74.500	68.796	789,195
2022-03-01	73.600	74.400	73.200	73.800	68.149	1,163,958
2022-02-25	72.500	73.200	72.500	72.600	67.041	730,105
2022-02-24	72.900	73.000	72.000	72.200	66.672	1,522,628
2022-02-23	72.800	73.400	72.800	73.100	67.503	558,079
2022-02-22	74.000	74.200	72.600	72.700	67.133	1,661,877
2022-02-21	73.700	74.800	73.700	74.400	68.703	910,672
2022-02-18	73.700	74.500	73.600	74.200	68.519	697,054
2022-02-17	74.300	74.800	73.900	74.100	68.426	944,002

← NewerPage 19 of 21 · 1,217 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.