Globaltek Fabrication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	75.500	81.800	75.500	81.800	81.800	4,853,462
2026-10-15	74.100	76.000	73.600	74.400	74.400	1,344,500
2026-10-14	76.700	78.100	76.100	76.300	76.300	1,614,596
2026-10-13	76.500	78.700	76.100	76.700	76.700	3,067,162
2026-10-12	76.500	79.800	76.100	77.100	77.100	3,257,521
2026-10-08	76.500	77.700	74.500	76.000	76.000	2,031,689
2026-10-07	76.400	78.100	75.500	77.300	77.300	2,457,200
2026-10-06	78.100	78.100	75.700	76.500	76.500	2,740,642
2026-10-05	78.600	78.600	74.700	77.500	77.500	4,362,080
2026-10-02	74.800	75.800	73.900	75.800	75.800	1,834,458
2026-10-01	74.300	77.200	74.300	75.200	75.200	3,776,443
2026-09-30	74.500	77.100	73.200	74.100	74.100	3,289,150
2026-09-29	74.300	75.200	71.700	73.200	73.200	6,228,450
2026-09-24	67.000	74.300	66.900	74.300	74.300	7,739,345
2026-09-23	65.800	67.800	65.000	67.600	67.600	1,470,530
2026-09-22	66.200	66.500	65.000	65.000	65.000	605,003
2026-09-21	64.600	65.900	64.200	65.900	65.900	681,756
2026-09-18	65.400	65.400	64.300	64.500	64.500	461,500
2026-09-17	64.300	65.300	64.000	64.700	64.700	555,000
2026-09-16	63.100	64.400	63.000	64.100	64.100	439,206
2026-09-15	63.100	64.100	62.600	62.800	62.800	442,128
2026-09-14	64.200	64.600	62.900	62.900	62.900	631,035
2026-09-11	63.200	65.500	62.900	64.900	64.900	906,205
2026-09-10	66.700	66.800	64.000	64.200	64.200	1,685,350
2026-09-09	63.500	64.100	62.800	63.900	63.900	548,372
2026-09-08	63.500	63.600	62.600	62.700	62.700	636,150
2026-09-07	64.800	64.800	63.400	63.600	63.600	508,000
2026-09-04	64.000	64.500	62.800	63.900	63.900	550,532
2026-09-03	66.400	67.100	62.800	62.900	62.900	1,547,151
2026-09-02	64.900	66.700	64.900	65.600	65.600	833,001
2026-09-01	65.200	65.800	64.800	65.300	65.300	723,528
2026-08-31	65.300	65.800	64.300	64.900	64.900	932,582
2026-08-28	67.100	67.100	64.500	65.700	65.700	1,807,279
2026-08-27	67.300	68.400	66.400	66.700	66.700	1,561,918
2026-08-26	65.600	67.900	65.600	66.800	66.800	1,510,412
2026-08-25	66.000	66.300	64.300	65.100	65.100	1,184,268
2026-08-24	66.500	67.000	65.300	65.500	65.500	1,282,543
2026-08-21	68.300	68.600	65.700	67.000	67.000	1,877,308
2026-08-20	70.500	71.900	68.000	68.300	68.300	1,810,451
2026-08-19	73.000	74.800	69.800	70.000	70.000	2,557,431
2026-08-18	75.000	75.000	73.200	73.500	73.500	1,623,021
2026-08-17	76.100	76.900	73.900	74.600	74.600	3,009,357
2026-08-14	77.000	77.700	74.200	75.600	75.600	4,030,383
2026-08-13	72.500	79.200	72.400	75.500	75.500	6,426,760
2026-08-12	70.800	72.900	70.600	72.400	72.400	2,238,256
2026-08-11	74.600	74.600	70.000	70.400	70.400	3,944,010
2026-08-10	79.900	80.000	74.200	74.800	74.800	11,433,656
2026-08-07	69.800	76.300	69.800	76.300	76.300	9,730,380
2026-08-06	70.400	70.700	68.200	69.400	69.400	1,032,509
2026-08-05	68.800	71.100	68.200	70.400	70.400	1,883,229
2026-08-04	65.800	67.800	65.200	67.600	67.600	994,004
2026-08-03	65.600	69.800	64.700	66.500	66.500	1,195,010
2026-07-31	65.200	67.400	63.300	66.400	66.400	2,510,066
2026-07-30	69.300	69.600	62.800	62.800	62.800	3,145,420
2026-07-29	71.100	72.600	67.500	69.700	69.700	3,616,358
2026-07-28	70.100	73.900	70.000	71.100	71.100	3,667,292
2026-07-27	70.600	73.800	68.300	73.300	73.300	3,705,602
2026-07-24	69.700	76.300	68.800	71.300	71.300	10,632,714
2026-07-23	68.400	71.700	68.400	69.400	69.400	2,986,680
2026-07-22	69.500	70.700	68.400	68.400	68.400	2,870,240

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	0.6828 TWD
2025-04-17	1.5026 TWD
2024-04-25	1.4347 TWD
2023-04-27	2.0996 TWD
2022-07-28	1.1848 TWD
2021-07-29	1.1875 TWD
2020-07-30	1.6442 TWD
2019-07-25	1.9942 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.