Greatek Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 128.50 | 130.00 | 123.00 | 127.00 | 127.00 | 4,249,531 |
| 2026-07-22 | 129.00 | 131.00 | 126.00 | 127.50 | 127.50 | 5,520,819 |
| 2026-07-21 | 121.50 | 124.50 | 119.00 | 124.50 | 124.50 | 5,313,698 |
| 2026-07-20 | 125.50 | 125.50 | 114.00 | 119.00 | 119.00 | 8,894,242 |
| 2026-07-17 | 135.00 | 136.00 | 125.50 | 126.50 | 126.50 | 9,595,720 |
| 2026-07-16 | 135.00 | 142.00 | 131.00 | 139.00 | 139.00 | 7,106,176 |
| 2026-07-15 | 132.50 | 138.00 | 132.00 | 136.50 | 136.50 | 5,269,353 |
| 2026-07-14 | 137.50 | 138.00 | 124.00 | 129.00 | 129.00 | 9,294,197 |
| 2026-07-13 | 148.00 | 152.00 | 134.50 | 137.50 | 137.50 | 13,400,370 |
| 2026-07-10 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2026-07-09 | 140.00 | 148.00 | 138.50 | 144.50 | 144.50 | 13,838,757 |
| 2026-07-08 | 136.50 | 138.50 | 132.50 | 138.00 | 138.00 | 7,153,058 |
| 2026-07-07 | 145.00 | 147.50 | 132.00 | 133.50 | 133.50 | 16,713,331 |
| 2026-07-06 | 156.00 | 156.00 | 144.00 | 145.00 | 145.00 | 34,392,403 |
| 2026-07-03 | 140.00 | 142.50 | 138.50 | 142.00 | 142.00 | 4,942,155 |
| 2026-07-02 | 135.50 | 142.00 | 134.00 | 142.00 | 142.00 | 5,673,674 |
| 2026-07-01 | 138.00 | 140.00 | 136.50 | 138.00 | 138.00 | 5,901,546 |
| 2026-06-30 | 131.50 | 138.50 | 131.00 | 136.50 | 136.50 | 7,296,804 |
| 2026-06-29 | 135.00 | 135.50 | 128.00 | 129.00 | 129.00 | 8,817,200 |
| 2026-06-26 | 140.50 | 146.50 | 134.50 | 134.50 | 134.50 | 14,853,459 |
| 2026-06-25 | 144.50 | 146.50 | 139.50 | 141.50 | 141.50 | 12,528,050 |
| 2026-06-24 | 135.00 | 143.00 | 134.50 | 142.50 | 142.50 | 12,854,653 |
| 2026-06-23 | 141.00 | 141.50 | 133.00 | 136.00 | 136.00 | 11,702,271 |
| 2026-06-22 | 139.00 | 144.50 | 137.50 | 140.00 | 140.00 | 21,865,228 |
| 2026-06-18 | 127.50 | 137.00 | 127.50 | 135.00 | 135.00 | 13,672,221 |
| 2026-06-17 | 125.00 | 128.00 | 124.50 | 126.50 | 126.50 | 5,834,436 |
| 2026-06-16 | 128.50 | 129.00 | 125.00 | 125.50 | 125.50 | 8,036,028 |
| 2026-06-15 | 126.00 | 129.00 | 123.50 | 127.00 | 127.00 | 9,274,161 |
| 2026-06-12 | 126.50 | 127.00 | 123.50 | 123.50 | 123.50 | 6,409,446 |
| 2026-06-11 | 120.00 | 123.00 | 116.00 | 121.50 | 121.50 | 5,187,299 |
| 2026-06-10 | 124.00 | 129.00 | 120.00 | 120.50 | 120.50 | 8,579,144 |
| 2026-06-09 | 125.50 | 127.00 | 122.00 | 125.00 | 125.00 | 7,259,890 |
| 2026-06-08 | 118.50 | 124.50 | 118.50 | 123.50 | 123.50 | 9,414,941 |
| 2026-06-05 | 135.00 | 135.00 | 128.50 | 131.50 | 131.50 | 7,182,667 |
| 2026-06-04 | 135.00 | 139.00 | 135.00 | 136.50 | 136.50 | 4,753,713 |
| 2026-06-03 | 135.50 | 140.00 | 134.00 | 137.00 | 137.00 | 8,424,646 |
| 2026-06-02 | 136.00 | 137.50 | 129.50 | 134.00 | 134.00 | 10,858,028 |
| 2026-06-01 | 143.00 | 143.00 | 135.00 | 137.50 | 137.50 | 14,625,356 |
| 2026-05-29 | 143.50 | 146.50 | 139.50 | 141.50 | 141.50 | 15,523,820 |
| 2026-05-28 | 135.50 | 148.00 | 135.50 | 141.00 | 141.00 | 20,602,593 |
| 2026-05-27 | 139.00 | 139.00 | 132.50 | 136.00 | 136.00 | 19,182,032 |
| 2026-05-26 | 130.50 | 137.50 | 125.00 | 136.00 | 136.00 | 32,920,748 |
| 2026-05-25 | 125.00 | 128.50 | 122.50 | 128.50 | 128.50 | 24,418,410 |
| 2026-05-22 | 110.50 | 117.00 | 110.50 | 117.00 | 117.00 | 16,121,762 |
| 2026-05-21 | 104.50 | 108.00 | 104.50 | 106.50 | 106.50 | 15,352,504 |
| 2026-05-20 | 102.50 | 105.00 | 100.50 | 102.50 | 102.50 | 10,652,019 |
| 2026-05-19 | 103.00 | 105.50 | 102.00 | 102.00 | 102.00 | 15,173,797 |
| 2026-05-18 | 104.00 | 105.00 | 101.50 | 103.50 | 103.50 | 17,582,001 |
| 2026-05-15 | 101.50 | 109.50 | 101.00 | 106.50 | 106.50 | 36,802,201 |
| 2026-05-14 | 97.900 | 104.00 | 97.000 | 101.00 | 101.00 | 29,104,363 |
| 2026-05-13 | 96.000 | 98.800 | 95.000 | 97.300 | 97.300 | 23,555,558 |
| 2026-05-12 | 93.000 | 97.200 | 91.800 | 96.500 | 96.500 | 18,825,194 |
| 2026-05-11 | 91.000 | 93.700 | 90.400 | 92.400 | 92.400 | 5,784,954 |
| 2026-05-08 | 93.500 | 93.900 | 88.600 | 90.500 | 90.500 | 7,624,374 |
| 2026-05-07 | 94.000 | 94.200 | 92.600 | 93.400 | 93.400 | 5,371,444 |
| 2026-05-06 | 96.100 | 97.600 | 92.100 | 93.200 | 93.200 | 16,712,177 |
| 2026-05-05 | 94.000 | 96.200 | 92.400 | 94.000 | 94.000 | 18,017,153 |
| 2026-05-04 | 85.500 | 92.400 | 85.500 | 92.400 | 92.400 | 17,732,851 |
| 2026-04-30 | 87.900 | 88.400 | 83.700 | 84.000 | 84.000 | 11,825,806 |
| 2026-04-29 | 89.200 | 90.000 | 86.000 | 87.900 | 87.900 | 9,414,929 |
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.