Greatek Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	89.700	90.700	88.000	89.300	89.300	7,539,103
2026-04-27	89.200	90.200	85.700	89.700	89.700	8,338,996
2026-04-24	90.000	92.300	86.300	88.300	88.300	11,927,711
2026-04-23	98.800	98.900	86.900	88.500	88.500	23,962,453
2026-04-22	96.300	99.300	93.500	96.500	96.500	20,074,652
2026-04-21	92.700	97.600	89.000	94.300	94.300	26,601,698
2026-04-20	89.200	93.200	87.900	90.300	90.300	8,345,612
2026-04-17	89.900	91.100	87.900	88.400	88.400	4,461,512
2026-04-16	89.900	93.100	88.800	89.500	89.500	6,240,254
2026-04-15	91.100	91.300	88.200	88.700	88.700	7,539,552
2026-04-14	96.600	97.400	89.900	90.800	90.800	10,517,019
2026-04-13	92.800	96.300	91.500	95.100	95.100	8,678,470
2026-04-10	95.000	96.600	91.900	92.800	92.800	4,655,482
2026-04-09	94.700	95.000	92.000	94.000	94.000	6,655,346
2026-04-08	89.000	94.600	88.500	94.500	94.500	21,664,662
2026-04-07	86.700	88.000	83.400	86.000	86.000	7,583,428
2026-04-02	88.800	89.900	84.800	85.000	85.000	2,896,093
2026-04-01	87.500	89.200	86.000	88.400	88.400	4,551,482
2026-03-31	91.300	92.700	84.500	84.500	84.500	9,989,693
2026-03-30	92.400	94.500	90.200	93.800	93.800	5,013,439
2026-03-27	93.200	96.100	92.600	95.500	95.500	4,845,894
2026-03-26	93.900	98.600	93.700	95.500	95.500	9,875,705
2026-03-25	94.000	96.000	92.300	93.100	93.100	4,428,206
2026-03-24	94.300	97.600	90.000	90.200	90.200	5,511,605
2026-03-23	90.000	93.600	88.500	90.800	90.800	6,165,021
2026-03-20	95.900	100.50	92.200	95.200	95.200	15,833,989
2026-03-19	87.700	96.100	87.000	95.300	95.300	10,864,382
2026-03-18	86.600	92.700	85.600	89.500	89.500	6,426,050
2026-03-17	85.100	87.500	84.700	85.000	85.000	1,378,321
2026-03-16	85.800	86.800	84.000	84.300	84.300	1,743,489
2026-03-13	83.000	85.600	82.800	85.000	85.000	2,775,624
2026-03-12	86.200	88.900	85.400	85.400	85.400	2,545,705
2026-03-11	82.600	89.400	82.500	87.800	87.800	4,483,404
2026-03-10	81.500	84.500	79.700	81.900	81.900	3,886,203
2026-03-09	79.100	80.200	79.100	79.100	79.100	2,688,495
2026-03-06	88.000	89.100	87.000	87.800	87.800	1,999,054
2026-03-05	88.100	89.700	86.800	88.100	88.100	3,451,399
2026-03-04	88.000	89.200	84.400	84.600	84.600	4,303,152
2026-03-03	94.100	95.400	90.000	90.100	90.100	5,576,943
2026-03-02	92.300	94.600	91.500	93.900	93.900	4,794,147
2026-02-26	94.000	96.700	92.200	95.900	95.900	9,036,350
2026-02-25	94.400	94.500	92.000	93.200	93.200	4,120,721
2026-02-24	90.900	93.300	90.400	93.300	93.300	4,842,431
2026-02-23	89.600	93.200	88.800	90.900	90.900	8,351,407
2026-02-11	87.000	89.000	87.000	88.600	88.600	3,651,988
2026-02-10	90.600	90.600	87.800	87.900	87.900	7,109,111
2026-02-09	87.300	91.400	87.000	89.700	89.700	9,993,969
2026-02-06	85.900	86.900	82.300	83.800	83.800	5,199,259
2026-02-05	85.400	89.900	84.400	86.200	86.200	9,423,230
2026-02-04	85.700	87.000	85.300	85.700	85.700	4,309,075
2026-02-03	87.400	89.000	84.100	86.400	86.400	7,799,772
2026-02-02	87.400	88.800	85.200	86.300	86.300	7,671,199
2026-01-30	91.900	94.000	88.800	89.400	89.400	8,384,806
2026-01-29	94.500	98.200	91.500	91.900	91.900	16,720,335
2026-01-28	97.700	97.700	92.700	94.000	94.000	33,826,465
2026-01-27	103.50	105.50	101.50	103.00	103.00	11,463,518
2026-01-26	100.00	103.50	97.700	102.50	102.50	13,649,840
2026-01-23	100.50	102.00	97.000	99.600	99.600	10,497,582
2026-01-22	100.00	103.50	99.500	99.600	99.600	13,790,046
2026-01-21	107.00	107.50	98.300	98.700	98.700	27,786,223

← NewerPage 3 of 21 · 1,220 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.