Greatek Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	55.200	55.600	53.000	54.200	54.200	573,012
2025-05-02	55.000	55.300	54.800	55.100	55.100	250,000
2025-04-30	55.400	55.600	54.800	54.800	54.800	475,054
2025-04-29	55.000	55.700	54.800	55.700	55.700	378,060
2025-04-28	54.200	55.000	53.900	54.700	54.700	328,000
2025-04-25	54.000	54.500	53.800	54.000	54.000	380,100
2025-04-24	53.400	53.700	53.000	53.300	53.300	268,002
2025-04-23	52.600	53.500	52.600	53.300	53.300	391,100
2025-04-22	52.000	52.500	50.500	52.200	52.200	244,112
2025-04-21	52.600	52.800	52.000	52.000	52.000	263,900
2025-04-18	52.700	53.100	52.700	52.900	52.900	199,012
2025-04-17	52.300	53.000	52.000	52.700	52.700	223,049
2025-04-16	53.400	54.200	52.700	52.700	52.700	518,010
2025-04-15	53.000	54.300	52.100	53.900	53.900	502,301
2025-04-14	52.900	54.200	52.600	52.600	52.600	787,070
2025-04-11	50.000	53.000	48.000	52.300	52.300	1,621,145
2025-04-10	49.950	49.950	49.950	49.950	49.950	195,765
2025-04-09	48.900	49.550	44.800	45.450	45.450	2,908,259
2025-04-08	47.600	50.200	47.600	49.400	49.400	2,161,869
2025-04-07	52.800	52.800	52.800	52.800	52.800	298,012
2025-04-02	58.500	59.200	58.300	58.600	58.600	431,211
2025-04-01	57.800	58.900	57.800	58.500	58.500	517,552
2025-03-31	58.800	58.800	57.600	57.600	57.600	1,040,200
2025-03-28	60.400	60.400	59.400	59.700	59.700	675,256
2025-03-27	60.300	60.400	60.000	60.300	60.300	453,002
2025-03-26	60.400	60.800	60.200	60.600	60.600	209,301
2025-03-25	60.900	60.900	60.000	60.200	60.200	535,103
2025-03-24	61.200	61.300	60.600	60.600	60.600	269,037
2025-03-21	61.900	61.900	61.200	61.200	61.200	258,395
2025-03-20	61.100	61.800	61.100	61.600	61.600	276,065
2025-03-19	61.500	61.500	60.700	61.000	61.000	424,028
2025-03-18	61.600	61.600	61.000	61.300	61.300	286,100
2025-03-17	61.700	62.400	60.500	61.000	61.000	1,556,030
2025-03-14	61.000	61.300	60.800	61.300	61.300	330,022
2025-03-13	61.700	61.700	60.600	60.700	60.700	463,310
2025-03-12	60.700	61.300	60.700	60.800	60.800	613,500
2025-03-11	60.400	61.100	60.100	60.700	60.700	823,289
2025-03-10	62.600	62.800	61.200	61.400	61.400	776,189
2025-03-07	63.500	63.500	62.100	62.100	62.100	990,608
2025-03-06	64.100	64.300	63.400	63.500	63.500	547,000
2025-03-05	64.000	64.400	63.700	63.800	63.800	798,681
2025-03-04	63.100	64.000	62.600	64.000	64.000	504,277
2025-03-03	64.100	64.200	62.800	63.800	63.800	1,223,473
2025-02-27	64.000	64.300	63.500	64.300	64.300	1,592,250
2025-02-26	64.400	64.700	63.700	63.700	63.700	1,603,211
2025-02-25	65.100	65.100	64.400	64.600	64.600	653,967
2025-02-24	65.300	65.600	65.000	65.600	65.600	1,380,277
2025-02-21	65.900	66.000	64.600	65.200	65.200	1,868,215
2025-02-20	65.400	66.000	65.100	65.900	65.900	1,524,690
2025-02-19	64.700	65.300	64.200	65.300	65.300	1,977,023
2025-02-18	63.800	64.400	63.600	64.400	64.400	1,360,418
2025-02-17	63.500	64.000	63.300	63.700	63.700	1,213,634
2025-02-14	63.300	63.300	61.200	63.300	63.300	1,604,162
2025-02-13	62.800	63.500	62.800	63.300	63.300	1,085,623
2025-02-12	62.400	62.600	61.900	62.500	62.500	913,105
2025-02-11	63.300	63.300	61.800	62.200	62.200	1,252,506
2025-02-10	62.900	63.300	62.600	63.200	63.200	791,561
2025-02-07	62.600	63.200	61.900	63.100	63.100	1,174,987
2025-02-06	62.100	63.400	61.500	62.600	62.600	1,723,247
2025-02-05	62.200	62.200	61.500	62.000	62.000	785,567

← NewerPage 7 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.