Greatek Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	73.500	74.800	73.500	74.200	68.519	1,321,677
2022-02-15	72.200	73.500	72.200	72.900	67.318	950,216
2022-02-14	72.800	73.500	72.100	72.100	66.579	1,465,134
2022-02-11	73.300	74.200	73.300	73.400	67.780	1,217,000
2022-02-10	74.400	75.600	73.300	73.300	67.687	2,311,495
2022-02-09	72.600	74.200	72.500	74.000	68.334	1,579,289
2022-02-08	72.200	73.000	72.000	72.000	66.487	2,054,117
2022-02-07	73.400	73.600	72.000	72.000	66.487	2,449,215
2022-01-26	74.200	74.700	73.100	73.200	67.595	2,073,743
2022-01-25	74.000	74.600	73.600	74.000	68.334	1,072,020
2022-01-24	74.500	74.600	73.300	74.000	68.334	907,100
2022-01-21	75.200	75.300	74.600	74.600	68.888	1,018,086
2022-01-20	75.300	75.700	74.700	75.400	69.627	602,244
2022-01-19	76.000	76.000	74.700	74.800	69.073	1,189,215
2022-01-18	75.800	76.900	75.500	75.500	69.719	974,017
2022-01-17	75.000	75.600	74.600	75.400	69.627	655,800
2022-01-14	75.500	75.500	74.300	74.800	69.073	886,530
2022-01-13	74.800	75.700	74.800	75.000	69.257	784,827
2022-01-12	75.400	75.600	74.600	74.700	68.980	1,617,159
2022-01-11	75.800	76.200	75.100	75.100	69.350	1,311,112
2022-01-10	74.600	75.900	74.400	75.900	70.088	1,120,719
2022-01-07	76.800	76.800	75.000	75.000	69.257	1,968,899
2022-01-06	76.700	76.700	75.900	76.100	70.273	941,263
2022-01-05	76.800	77.900	76.400	76.700	70.827	980,000
2022-01-04	77.300	77.600	76.600	76.600	70.735	862,558
2022-01-03	78.100	78.100	77.200	77.200	71.289	795,115
2021-12-30	77.500	78.100	77.200	78.100	72.120	980,626
2021-12-29	76.800	77.400	76.500	77.300	71.381	1,205,485
2021-12-28	77.600	77.900	76.600	76.700	70.827	1,595,154
2021-12-27	77.300	78.100	76.800	77.400	71.474	1,245,952
2021-12-24	76.600	77.300	76.500	77.100	71.197	949,150
2021-12-23	76.500	76.800	75.800	76.600	70.735	2,116,239
2021-12-22	76.400	76.700	75.600	76.000	70.181	1,502,674
2021-12-21	75.700	76.300	75.100	76.000	70.181	1,706,391
2021-12-20	75.700	75.800	74.700	75.800	69.996	2,228,358
2021-12-17	76.000	76.200	75.000	76.200	70.365	2,287,227
2021-12-16	76.000	76.300	75.400	76.200	70.365	906,100
2021-12-15	75.600	76.000	75.000	75.600	69.811	916,000
2021-12-14	75.600	76.300	75.100	75.800	69.996	1,046,312
2021-12-13	76.300	76.300	75.500	75.500	69.719	1,210,673
2021-12-10	77.300	77.400	76.300	76.300	70.458	1,217,300
2021-12-09	78.300	78.500	77.100	77.300	71.381	993,456
2021-12-08	77.900	78.300	77.400	78.100	72.120	913,061
2021-12-07	78.200	78.700	77.400	77.600	71.658	1,148,420
2021-12-06	78.000	78.400	77.600	78.200	72.212	891,939
2021-12-03	78.900	78.900	77.800	77.800	71.843	1,035,105
2021-12-02	79.000	79.600	78.100	78.200	72.212	1,222,198
2021-12-01	77.000	78.700	76.800	78.600	72.582	1,039,305
2021-11-30	77.000	78.300	77.000	77.100	71.197	1,027,798
2021-11-29	75.100	76.500	74.700	76.200	70.365	1,305,609
2021-11-26	78.000	78.100	76.500	76.500	70.642	1,609,441
2021-11-25	78.800	78.800	77.900	77.900	71.935	1,020,103
2021-11-24	78.300	78.800	77.500	78.600	72.582	1,257,659
2021-11-23	79.500	79.500	78.000	78.300	72.305	2,149,185
2021-11-22	80.000	80.400	78.800	79.600	73.505	2,891,518
2021-11-19	82.100	82.100	79.000	80.000	73.874	3,339,361
2021-11-18	82.200	83.700	81.500	81.700	75.444	2,890,642
2021-11-17	81.000	81.900	80.800	81.800	75.537	1,561,582
2021-11-16	80.800	81.800	80.300	80.700	74.521	1,534,461
2021-11-15	79.200	81.100	79.200	80.700	74.521	1,793,673

← NewerPage 20 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.