Greatek Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 117.00 | 117.00 | 112.50 | 115.50 | 115.50 | 3,666,778 |
| 2026-10-16 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 3,670,846 |
| 2026-10-15 | 123.50 | 123.50 | 118.00 | 118.50 | 118.50 | 7,375,030 |
| 2026-10-14 | 130.00 | 132.50 | 127.50 | 128.00 | 128.00 | 7,532,679 |
| 2026-10-13 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 8,001,687 |
| 2026-10-12 | 124.50 | 130.50 | 123.00 | 130.00 | 130.00 | 11,574,705 |
| 2026-10-08 | 125.50 | 128.50 | 123.50 | 127.00 | 127.00 | 4,087,978 |
| 2026-10-07 | 127.00 | 127.50 | 125.00 | 127.00 | 127.00 | 2,732,373 |
| 2026-10-06 | 125.00 | 127.50 | 124.00 | 126.50 | 126.50 | 3,441,956 |
| 2026-10-05 | 128.50 | 129.00 | 123.50 | 124.00 | 124.00 | 3,359,134 |
| 2026-10-02 | 124.00 | 127.50 | 124.00 | 126.50 | 126.50 | 3,426,561 |
| 2026-10-01 | 125.50 | 125.50 | 123.00 | 124.50 | 124.50 | 2,240,546 |
| 2026-09-30 | 123.50 | 126.50 | 123.00 | 125.50 | 125.50 | 3,999,170 |
| 2026-09-29 | 122.50 | 123.50 | 121.50 | 122.00 | 122.00 | 2,140,361 |
| 2026-09-24 | 124.50 | 125.50 | 123.00 | 124.00 | 124.00 | 2,781,198 |
| 2026-09-23 | 130.00 | 131.50 | 124.00 | 125.00 | 125.00 | 6,639,792 |
| 2026-09-22 | 129.00 | 131.00 | 127.00 | 127.00 | 127.00 | 8,483,022 |
| 2026-09-21 | 125.00 | 129.00 | 125.00 | 127.50 | 127.50 | 6,830,270 |
| 2026-09-18 | 121.00 | 124.50 | 120.50 | 123.50 | 123.50 | 6,106,210 |
| 2026-09-17 | 117.50 | 121.00 | 117.00 | 118.50 | 118.50 | 5,094,684 |
| 2026-09-16 | 116.00 | 117.50 | 115.00 | 116.50 | 116.50 | 2,172,582 |
| 2026-09-15 | 114.00 | 121.00 | 114.00 | 115.00 | 115.00 | 6,030,390 |
| 2026-09-14 | 110.50 | 115.50 | 109.50 | 114.00 | 114.00 | 2,642,600 |
| 2026-09-11 | 113.50 | 113.50 | 110.50 | 111.50 | 111.50 | 2,647,244 |
| 2026-09-10 | 114.50 | 117.00 | 114.00 | 115.00 | 115.00 | 2,023,386 |
| 2026-09-09 | 115.00 | 118.50 | 114.50 | 114.50 | 114.50 | 2,986,533 |
| 2026-09-08 | 119.50 | 120.50 | 114.00 | 114.50 | 114.50 | 4,749,397 |
| 2026-09-07 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 3,038,534 |
| 2026-09-04 | 115.00 | 116.50 | 113.50 | 116.00 | 116.00 | 2,353,875 |
| 2026-09-03 | 117.00 | 117.50 | 113.50 | 113.50 | 113.50 | 3,092,549 |
| 2026-09-02 | 118.50 | 119.50 | 116.00 | 116.00 | 116.00 | 2,406,402 |
| 2026-09-01 | 115.50 | 122.50 | 115.50 | 119.50 | 119.50 | 5,627,502 |
| 2026-08-31 | 117.00 | 117.00 | 113.00 | 115.50 | 115.50 | 4,415,526 |
| 2026-08-28 | 115.00 | 119.50 | 115.00 | 118.50 | 118.50 | 4,727,820 |
| 2026-08-27 | 118.00 | 118.50 | 114.00 | 114.00 | 114.00 | 5,054,140 |
| 2026-08-26 | 115.00 | 119.00 | 114.00 | 118.00 | 114.99 | 4,411,742 |
| 2026-08-25 | 113.50 | 116.00 | 110.00 | 115.00 | 112.07 | 3,429,510 |
| 2026-08-24 | 112.00 | 115.50 | 112.00 | 113.50 | 110.61 | 2,937,145 |
| 2026-08-21 | 114.50 | 115.50 | 111.50 | 112.50 | 109.63 | 2,129,543 |
| 2026-08-20 | 114.50 | 116.00 | 112.00 | 114.00 | 114.00 | 2,597,273 |
| 2026-08-19 | 112.00 | 115.00 | 110.50 | 113.50 | 113.50 | 2,839,222 |
| 2026-08-18 | 119.00 | 120.00 | 113.00 | 114.50 | 114.50 | 3,964,919 |
| 2026-08-17 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 2,500,016 |
| 2026-08-14 | 126.00 | 127.00 | 119.50 | 120.00 | 120.00 | 6,840,761 |
| 2026-08-13 | 127.00 | 129.50 | 125.50 | 125.50 | 125.50 | 4,702,130 |
| 2026-08-12 | 125.00 | 130.50 | 125.00 | 125.50 | 125.50 | 9,317,560 |
| 2026-08-11 | 127.50 | 129.50 | 119.50 | 124.00 | 124.00 | 13,474,271 |
| 2026-08-10 | 121.00 | 129.00 | 121.00 | 129.00 | 129.00 | 11,306,427 |
| 2026-08-07 | 121.50 | 123.50 | 117.50 | 117.50 | 117.50 | 6,353,139 |
| 2026-08-06 | 117.00 | 124.00 | 115.00 | 123.00 | 123.00 | 6,579,500 |
| 2026-08-05 | 122.50 | 125.00 | 118.50 | 118.50 | 118.50 | 11,972,982 |
| 2026-08-04 | 111.00 | 121.00 | 108.00 | 119.50 | 119.50 | 13,791,376 |
| 2026-08-03 | 102.00 | 110.50 | 101.50 | 110.50 | 110.50 | 6,100,553 |
| 2026-07-31 | 102.00 | 102.50 | 98.100 | 100.50 | 100.50 | 10,004,933 |
| 2026-07-30 | 95.000 | 99.800 | 92.000 | 93.600 | 93.600 | 5,577,010 |
| 2026-07-29 | 108.50 | 108.50 | 98.600 | 98.600 | 98.600 | 6,951,262 |
| 2026-07-28 | 114.00 | 114.50 | 107.50 | 109.50 | 109.50 | 5,793,468 |
| 2026-07-27 | 119.50 | 121.00 | 114.50 | 119.00 | 119.00 | 3,505,360 |
| 2026-07-24 | 125.50 | 125.50 | 118.00 | 118.00 | 118.00 | 4,857,642 |
| 2026-07-23 | 128.50 | 130.00 | 123.00 | 127.00 | 127.00 | 4,249,531 |
Page 1 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.