Greatek Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	57.300	57.700	56.800	57.700	57.700	1,006,425
2024-10-30	58.600	58.600	57.600	57.700	57.700	385,176
2024-10-29	58.300	58.500	57.600	58.200	58.200	416,011
2024-10-28	58.700	59.000	58.300	58.700	58.700	355,033
2024-10-25	58.600	58.700	58.200	58.700	58.700	172,367
2024-10-24	58.800	58.800	58.200	58.600	58.600	249,000
2024-10-23	59.100	59.200	58.500	58.500	58.500	531,607
2024-10-22	58.700	59.000	58.400	58.900	58.900	445,167
2024-10-21	58.800	58.800	58.100	58.700	58.700	556,289
2024-10-18	58.400	58.800	58.100	58.200	58.200	445,002
2024-10-17	58.500	58.600	58.100	58.300	58.300	448,562
2024-10-16	58.100	58.500	57.700	58.500	58.500	1,563,181
2024-10-15	58.300	58.500	57.800	58.400	58.400	434,133
2024-10-14	58.300	58.300	57.800	58.300	58.300	429,099
2024-10-11	57.800	58.400	57.700	58.300	58.300	335,301
2024-10-09	57.900	58.200	57.600	57.600	57.600	467,427
2024-10-08	58.200	58.300	57.600	57.900	57.900	374,012
2024-10-07	57.900	58.900	57.900	58.500	58.500	749,183
2024-10-04	58.100	58.200	57.500	57.900	57.900	592,331
2024-10-01	58.800	58.800	57.900	58.100	58.100	545,202
2024-09-30	59.000	59.000	58.400	58.500	58.500	373,149
2024-09-27	58.500	59.500	58.100	59.400	59.400	1,256,088
2024-09-26	58.600	58.600	57.800	57.800	57.800	531,500
2024-09-25	58.000	58.500	57.800	58.300	58.300	685,517
2024-09-24	58.000	58.200	57.400	57.700	57.700	531,202
2024-09-23	58.200	58.200	57.800	58.000	58.000	425,121
2024-09-20	58.000	58.200	57.300	57.600	57.600	976,023
2024-09-19	57.300	58.200	57.000	57.600	57.600	629,000
2024-09-18	57.700	57.900	57.100	57.300	57.300	537,002
2024-09-16	57.400	57.800	57.000	57.700	57.700	827,046
2024-09-13	57.200	57.200	56.700	57.100	57.100	724,226
2024-09-12	56.700	57.000	56.000	56.800	56.800	1,018,070
2024-09-11	56.800	56.800	56.000	56.100	56.100	1,113,097
2024-09-10	57.000	57.100	56.100	56.700	56.700	622,307
2024-09-09	56.300	56.900	56.100	56.900	56.900	722,010
2024-09-06	57.300	57.300	56.700	57.000	57.000	537,200
2024-09-05	57.500	58.000	56.800	56.900	56.900	896,500
2024-09-04	57.500	58.000	56.500	57.200	57.200	1,487,123
2024-09-03	59.800	59.800	59.200	59.300	59.300	504,020
2024-09-02	60.100	60.200	59.700	59.800	59.800	381,002
2024-08-30	59.600	60.300	59.600	60.100	60.100	483,171
2024-08-29	59.700	60.100	59.200	59.900	59.900	384,500
2024-08-28	59.800	60.200	59.600	59.900	59.900	562,050
2024-08-27	60.100	60.100	59.100	59.400	59.400	3,116,650
2024-08-26	62.300	63.100	62.300	62.800	62.800	2,141,946
2024-08-23	62.500	62.700	61.800	62.300	62.300	841,272
2024-08-22	62.600	63.300	62.300	62.500	62.500	412,032
2024-08-21	63.200	63.200	62.100	62.500	62.500	675,084
2024-08-20	63.200	63.400	62.800	63.000	63.000	752,609
2024-08-19	63.200	63.400	62.700	63.000	63.000	1,008,211
2024-08-16	63.300	63.500	62.500	62.600	62.600	1,198,250
2024-08-15	63.000	63.700	62.000	63.000	63.000	686,301
2024-08-14	62.900	63.800	62.000	62.500	62.500	1,280,309
2024-08-13	60.200	62.500	60.000	62.500	62.500	2,028,334
2024-08-12	59.300	59.600	58.900	59.300	59.300	784,391
2024-08-09	58.800	59.400	58.400	58.700	58.700	779,000
2024-08-08	57.600	58.300	57.600	57.800	57.800	1,050,250
2024-08-07	56.700	58.900	56.700	58.800	58.800	1,500,351
2024-08-06	58.500	58.500	54.300	56.600	56.600	2,248,002
2024-08-05	60.600	60.600	56.500	56.600	56.600	2,652,932

← NewerPage 9 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.