Greatek Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	99.800	111.00	98.600	107.50	107.50	22,917,005
2026-01-19	103.50	105.00	99.800	102.00	102.00	15,614,887
2026-01-16	98.800	105.50	95.200	102.00	102.00	28,385,587
2026-01-15	95.700	96.900	93.600	96.200	96.200	9,314,502
2026-01-14	94.000	96.500	91.700	95.800	95.800	15,328,812
2026-01-13	95.300	97.900	92.000	93.000	93.000	28,364,419
2026-01-12	91.600	97.000	90.200	93.900	93.900	23,870,011
2026-01-09	87.600	93.800	86.200	91.500	91.500	19,731,423
2026-01-08	88.400	88.800	87.000	87.600	87.600	5,533,854
2026-01-07	90.200	91.500	87.900	88.500	88.500	8,595,614
2026-01-06	89.000	90.700	87.900	89.700	89.700	10,832,133
2026-01-05	92.100	92.300	87.300	88.700	88.700	17,905,161
2026-01-02	89.500	91.000	86.100	90.200	90.200	14,986,316
2025-12-31	88.700	92.600	88.700	89.000	89.000	16,540,896
2025-12-30	89.300	90.700	87.700	88.500	88.500	10,286,740
2025-12-29	89.600	90.800	87.600	88.400	88.400	11,658,848
2025-12-26	87.100	90.400	86.100	88.900	88.900	14,314,224
2025-12-24	87.800	90.400	85.200	86.300	86.300	13,010,340
2025-12-23	88.800	89.000	86.400	87.400	87.400	10,607,866
2025-12-22	88.700	92.800	87.600	88.200	88.200	28,224,495
2025-12-19	85.600	90.300	83.900	88.700	88.700	25,816,546
2025-12-18	85.400	85.800	82.000	83.400	83.400	13,609,743
2025-12-17	83.700	88.500	80.700	86.200	86.200	29,136,172
2025-12-16	83.800	85.700	78.500	82.300	82.300	26,306,804
2025-12-15	80.000	85.100	78.500	83.800	83.800	20,168,089
2025-12-12	84.400	84.900	80.300	80.800	80.800	13,238,493
2025-12-11	80.000	87.000	74.200	83.800	83.800	49,307,184
2025-12-10	72.800	79.700	71.100	79.700	79.700	15,077,610
2025-12-09	70.100	72.500	69.500	72.500	72.500	3,589,052
2025-12-08	68.100	70.200	68.000	69.700	69.700	1,416,025
2025-12-05	68.800	68.900	67.700	68.100	68.100	1,499,780
2025-12-04	70.800	70.800	68.700	68.900	68.900	1,273,627
2025-12-03	70.800	71.600	70.500	70.500	70.500	1,000,373
2025-12-02	70.600	72.500	70.500	70.500	70.500	1,786,921
2025-12-01	70.500	71.300	69.600	69.900	69.900	1,199,554
2025-11-28	69.800	71.000	69.500	70.700	70.700	1,184,914
2025-11-27	68.800	70.400	68.800	69.800	69.800	1,054,276
2025-11-26	71.200	71.500	68.700	69.000	69.000	1,612,398
2025-11-25	69.600	71.400	69.600	71.000	71.000	1,675,487
2025-11-24	69.200	69.500	68.200	68.900	68.900	2,252,438
2025-11-21	74.000	74.300	69.000	69.000	69.000	5,501,371
2025-11-20	74.000	77.000	73.700	76.600	76.600	8,388,674
2025-11-19	72.200	74.400	71.100	72.600	72.600	6,139,406
2025-11-18	71.100	74.500	70.500	72.500	72.500	6,844,354
2025-11-17	72.500	73.200	71.800	72.200	72.200	1,309,373
2025-11-14	74.200	74.300	71.700	72.100	72.100	3,289,569
2025-11-13	76.100	77.000	75.300	76.500	76.500	1,578,609
2025-11-12	75.500	76.700	75.200	76.100	76.100	1,947,550
2025-11-11	78.200	79.000	74.800	75.400	75.400	3,497,272
2025-11-10	73.600	79.500	72.300	77.400	77.400	7,026,668
2025-11-07	73.200	73.800	71.600	73.400	73.400	2,541,476
2025-11-06	73.800	74.500	73.000	73.800	73.800	3,277,312
2025-11-05	70.000	73.000	69.000	73.000	73.000	3,527,451
2025-11-04	73.100	74.000	70.500	70.500	70.500	3,955,476
2025-11-03	70.700	73.000	69.700	72.000	72.000	3,616,724
2025-10-31	71.000	72.000	70.400	70.500	70.500	1,986,323
2025-10-30	72.000	72.700	70.000	70.700	70.700	1,981,188
2025-10-29	73.200	73.300	71.000	71.900	71.900	3,245,706
2025-10-28	68.000	71.300	67.700	71.300	71.300	5,309,566
2025-10-27	67.300	68.100	66.300	67.700	67.700	1,450,013

← NewerPage 4 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.