Greatek Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	62.200	62.200	61.500	62.000	62.000	785,567
2025-02-04	61.700	62.000	61.400	62.000	62.000	939,060
2025-02-03	61.400	62.400	60.400	61.700	61.700	1,325,280
2025-01-22	61.700	62.100	61.500	62.000	62.000	1,379,322
2025-01-21	61.500	62.000	61.300	61.400	61.400	879,122
2025-01-20	61.400	61.800	60.900	61.400	61.400	1,054,270
2025-01-17	60.100	61.100	60.000	61.100	61.100	1,229,997
2025-01-16	60.700	60.700	60.100	60.100	60.100	932,059
2025-01-15	60.000	60.600	59.600	60.000	60.000	1,201,002
2025-01-14	60.200	60.200	59.600	60.200	60.200	1,444,036
2025-01-13	59.200	60.100	58.000	60.100	60.100	2,467,871
2025-01-10	58.300	59.400	58.300	59.400	59.400	945,834
2025-01-09	60.000	60.300	58.500	59.100	59.100	1,301,926
2025-01-08	58.900	59.600	58.400	59.600	59.600	1,447,481
2025-01-07	59.000	59.300	58.600	58.700	58.700	634,315
2025-01-06	58.400	59.000	58.000	59.000	59.000	707,089
2025-01-03	58.700	58.700	57.900	58.200	58.200	768,468
2025-01-02	58.300	58.600	57.900	58.500	58.500	510,199
2024-12-31	58.600	58.900	57.800	58.700	58.700	968,900
2024-12-30	58.300	59.000	57.900	59.000	59.000	1,196,604
2024-12-27	59.600	59.600	58.300	59.000	59.000	1,158,255
2024-12-26	59.500	59.600	59.000	59.600	59.600	1,648,208
2024-12-25	59.400	59.800	58.400	59.600	59.600	2,220,870
2024-12-24	56.800	58.700	56.700	58.700	58.700	3,002,113
2024-12-23	56.200	57.000	56.200	56.400	56.400	2,444,547
2024-12-20	56.800	57.300	56.000	56.000	56.000	2,248,252
2024-12-19	56.600	57.700	56.600	57.000	57.000	2,116,000
2024-12-18	56.900	58.100	56.900	57.100	57.100	2,560,064
2024-12-17	58.200	58.900	57.200	57.200	57.200	1,727,198
2024-12-16	57.600	58.600	57.600	58.200	58.200	2,142,039
2024-12-13	57.200	58.400	56.400	57.100	57.100	983,102
2024-12-12	57.100	57.900	57.100	57.200	57.200	504,366
2024-12-11	58.000	58.000	57.200	57.200	57.200	481,062
2024-12-10	58.000	58.100	57.600	57.800	57.800	544,168
2024-12-09	58.600	58.600	57.800	58.000	58.000	473,210
2024-12-06	58.300	58.600	58.100	58.600	58.600	590,020
2024-12-05	58.300	58.400	57.700	58.300	58.300	892,140
2024-12-04	57.700	58.400	57.100	57.800	57.800	1,194,173
2024-12-03	57.600	57.900	57.400	57.800	57.800	394,524
2024-12-02	57.300	58.600	56.900	57.900	57.900	1,071,063
2024-11-29	56.200	57.100	56.100	56.700	56.700	473,102
2024-11-28	57.200	57.200	56.200	56.900	56.900	683,002
2024-11-27	57.400	57.600	57.100	57.100	57.100	454,002
2024-11-26	57.700	57.700	57.200	57.400	57.400	451,721
2024-11-25	57.600	57.800	57.100	57.700	57.700	1,014,354
2024-11-22	56.400	57.300	56.400	57.100	57.100	536,100
2024-11-21	56.100	56.300	55.600	56.100	56.100	561,102
2024-11-20	56.100	56.100	56.100	56.100	56.100	586,987
2024-11-19	56.900	57.100	56.400	56.500	56.500	717,290
2024-11-18	57.000	57.100	56.400	56.800	56.800	783,002
2024-11-15	55.500	57.400	55.400	57.000	57.000	922,054
2024-11-14	56.300	56.300	55.400	55.400	55.400	1,313,169
2024-11-13	56.100	57.300	55.800	56.300	56.300	1,034,409
2024-11-12	57.000	57.100	55.900	56.100	56.100	1,325,029
2024-11-11	56.700	57.500	56.700	57.400	57.400	1,221,100
2024-11-08	57.300	57.600	56.300	56.500	56.500	1,002,683
2024-11-07	56.600	57.300	56.600	57.100	57.100	1,064,010
2024-11-06	56.800	56.900	56.500	56.900	56.900	701,896
2024-11-05	57.200	57.500	56.600	56.700	56.700	652,410
2024-11-04	57.700	57.700	57.000	57.000	57.000	555,064

← NewerPage 8 of 21 · 1,217 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.