Greatek Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	67.500	68.000	66.600	66.700	66.700	1,318,215
2025-10-22	67.400	68.200	67.100	67.600	67.600	1,614,118
2025-10-21	68.500	69.400	67.600	68.000	68.000	2,282,573
2025-10-20	68.000	68.600	67.000	67.500	67.500	2,274,217
2025-10-17	65.500	67.000	65.100	66.700	66.700	2,580,134
2025-10-16	63.800	65.600	63.800	65.500	65.500	1,716,788
2025-10-15	63.300	63.800	62.900	63.800	63.800	1,139,250
2025-10-14	65.000	65.600	60.900	63.300	63.300	1,459,155
2025-10-13	63.100	64.700	63.100	64.700	64.700	1,510,574
2025-10-09	65.200	65.700	64.700	65.200	65.200	1,289,768
2025-10-08	64.400	65.500	64.000	65.100	65.100	1,310,458
2025-10-07	63.000	65.000	63.000	64.900	64.900	1,831,598
2025-10-03	63.200	63.500	62.800	63.200	63.200	791,308
2025-10-02	62.600	63.400	62.400	62.900	62.900	918,438
2025-10-01	63.100	63.400	61.700	62.100	62.100	1,108,086
2025-09-30	62.800	63.300	62.200	63.100	63.100	617,050
2025-09-29	62.500	62.500	62.500	62.500	62.500	0
2025-09-26	63.400	63.400	61.700	62.500	62.500	1,262,264
2025-09-25	64.900	64.900	63.200	63.500	63.500	1,050,301
2025-09-24	65.800	65.900	63.500	64.400	64.400	1,396,554
2025-09-23	64.400	67.600	64.200	65.300	65.300	5,836,922
2025-09-22	64.800	64.900	63.700	64.100	64.100	1,719,261
2025-09-19	64.200	64.500	63.600	64.300	64.300	1,383,039
2025-09-18	63.400	64.400	63.300	63.900	63.900	1,929,945
2025-09-17	63.100	63.700	62.400	62.800	62.800	2,790,300
2025-09-16	62.200	63.600	62.000	63.300	63.300	2,817,120
2025-09-15	62.100	62.700	61.800	62.300	62.300	3,000,448
2025-09-12	61.000	62.500	61.000	61.600	61.600	1,156,819
2025-09-11	61.900	62.500	60.900	61.000	61.000	1,267,618
2025-09-10	62.000	62.100	61.600	61.900	61.900	688,099
2025-09-09	62.200	62.400	61.500	62.100	62.100	1,266,102
2025-09-08	61.100	62.400	60.800	62.100	62.100	2,118,824
2025-09-05	59.700	60.500	59.300	60.200	60.200	680,100
2025-09-04	60.200	60.600	59.700	59.700	59.700	663,152
2025-09-03	59.300	60.300	59.300	59.900	59.900	693,197
2025-09-02	58.900	59.400	58.700	59.200	59.200	404,026
2025-09-01	59.700	59.800	58.200	59.000	59.000	694,557
2025-08-29	59.500	60.300	59.300	59.900	59.900	1,460,124
2025-08-28	58.000	58.900	57.600	58.700	58.700	3,726,888
2025-08-27	60.600	60.900	60.400	60.500	57.500	2,338,115
2025-08-26	60.600	61.000	60.500	60.600	57.595	1,212,150
2025-08-25	62.500	62.500	60.900	60.900	57.880	930,601
2025-08-22	60.800	61.200	60.300	60.700	57.690	774,372
2025-08-21	60.600	60.900	60.000	60.900	60.900	785,149
2025-08-20	60.400	60.400	59.700	59.900	59.900	1,013,172
2025-08-19	61.600	61.600	60.500	60.500	60.500	1,462,718
2025-08-18	61.900	62.000	61.500	61.800	61.800	1,092,729
2025-08-15	62.500	62.500	61.800	62.000	62.000	725,063
2025-08-14	61.600	62.200	61.500	62.100	62.100	784,450
2025-08-13	62.600	62.600	61.600	62.000	62.000	975,309
2025-08-12	62.200	62.200	61.300	62.000	62.000	1,771,238
2025-08-11	62.000	62.500	61.600	62.200	62.200	964,081
2025-08-08	63.400	64.800	61.800	62.000	62.000	3,457,980
2025-08-07	62.900	63.100	62.100	63.100	63.100	1,577,287
2025-08-06	62.700	63.000	61.900	63.000	63.000	1,490,550
2025-08-05	62.200	62.700	61.600	62.700	62.700	1,634,832
2025-08-04	61.400	62.200	61.000	62.100	62.100	1,665,152
2025-08-01	60.800	62.300	60.600	62.000	62.000	1,666,655
2025-07-31	61.900	61.900	60.600	61.600	61.600	1,953,401
2025-07-30	61.500	61.700	60.300	61.600	61.600	1,690,280

← NewerPage 5 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.