Globaltek Fabrication Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 90.300 | 91.900 | 89.300 | 89.500 | 86.133 | 5,196,400 |
| 2024-07-30 | 90.100 | 91.000 | 88.000 | 90.300 | 86.903 | 5,123,652 |
| 2024-07-29 | 96.000 | 96.900 | 90.100 | 90.100 | 86.710 | 8,954,484 |
| 2024-07-26 | 95.000 | 98.200 | 92.500 | 93.700 | 90.175 | 12,002,512 |
| 2024-07-23 | 101.00 | 102.50 | 98.100 | 99.700 | 95.949 | 15,560,315 |
| 2024-07-22 | 113.00 | 115.00 | 101.00 | 101.00 | 97.200 | 24,221,636 |
| 2024-07-19 | 103.00 | 112.00 | 101.50 | 112.00 | 107.79 | 21,147,245 |
| 2024-07-18 | 103.00 | 108.00 | 101.50 | 102.00 | 98.163 | 12,671,287 |
| 2024-07-17 | 107.50 | 108.50 | 103.50 | 106.00 | 102.01 | 27,406,475 |
| 2024-07-16 | 94.600 | 104.50 | 94.600 | 104.50 | 100.57 | 21,784,269 |
| 2024-07-15 | 99.400 | 104.50 | 93.700 | 95.200 | 91.618 | 20,774,413 |
| 2024-07-12 | 102.00 | 104.50 | 97.600 | 98.800 | 95.083 | 30,218,479 |
| 2024-07-11 | 93.500 | 101.00 | 92.100 | 101.00 | 97.200 | 23,065,283 |
| 2024-07-10 | 88.000 | 93.000 | 87.100 | 92.000 | 88.539 | 7,739,603 |
| 2024-07-09 | 89.000 | 89.300 | 85.700 | 87.500 | 84.208 | 5,135,892 |
| 2024-07-08 | 90.700 | 90.900 | 87.500 | 88.900 | 85.556 | 6,694,617 |
| 2024-07-05 | 92.800 | 93.400 | 90.300 | 91.000 | 87.577 | 7,702,694 |
| 2024-07-04 | 93.100 | 93.900 | 90.100 | 92.300 | 88.828 | 10,184,651 |
| 2024-07-03 | 94.800 | 97.700 | 92.000 | 92.100 | 88.635 | 12,366,201 |
| 2024-07-02 | 95.700 | 96.700 | 93.200 | 93.700 | 90.175 | 8,974,646 |
| 2024-07-01 | 97.900 | 101.00 | 94.600 | 95.400 | 91.811 | 22,190,927 |
| 2024-06-28 | 93.800 | 99.500 | 92.200 | 97.500 | 93.832 | 22,200,422 |
| 2024-06-27 | 95.400 | 97.400 | 90.800 | 91.300 | 87.865 | 12,653,431 |
| 2024-06-26 | 97.000 | 101.50 | 96.500 | 96.500 | 92.870 | 25,027,862 |
| 2024-06-25 | 92.800 | 98.200 | 91.600 | 95.300 | 91.715 | 23,380,028 |
| 2024-06-24 | 94.900 | 95.800 | 92.200 | 92.200 | 88.731 | 12,474,200 |
| 2024-06-21 | 97.800 | 100.00 | 94.600 | 94.800 | 91.234 | 33,610,102 |
| 2024-06-20 | 90.000 | 96.800 | 88.500 | 96.800 | 93.158 | 26,184,178 |
| 2024-06-19 | 89.500 | 89.500 | 82.300 | 88.000 | 84.689 | 24,957,350 |
| 2024-06-18 | 101.00 | 102.00 | 89.500 | 89.500 | 86.133 | 40,884,803 |
| 2024-06-17 | 93.000 | 99.400 | 90.500 | 99.400 | 95.660 | 25,179,230 |
| 2024-06-14 | 83.000 | 90.400 | 83.000 | 90.400 | 86.999 | 16,207,890 |
| 2024-06-13 | 84.200 | 86.800 | 81.500 | 82.200 | 79.108 | 14,786,786 |
| 2024-06-12 | 81.800 | 83.400 | 79.500 | 83.000 | 79.877 | 14,557,874 |
| 2024-06-11 | 82.000 | 82.500 | 77.500 | 80.100 | 77.087 | 11,314,150 |
| 2024-06-07 | 82.300 | 83.000 | 78.200 | 81.200 | 78.145 | 31,151,278 |
| 2024-06-06 | 74.400 | 80.100 | 73.200 | 80.100 | 77.087 | 28,372,965 |
| 2024-06-05 | 78.500 | 78.600 | 71.500 | 72.900 | 70.157 | 15,259,114 |
| 2024-06-04 | 74.900 | 77.400 | 72.500 | 73.900 | 71.120 | 22,776,010 |
| 2024-06-03 | 71.900 | 74.900 | 69.000 | 74.900 | 72.082 | 22,481,288 |
| 2024-05-31 | 66.500 | 71.900 | 65.700 | 71.900 | 69.195 | 11,344,198 |
| 2024-05-30 | 64.400 | 67.500 | 63.000 | 65.400 | 62.940 | 15,279,452 |
| 2024-05-29 | 58.100 | 63.500 | 58.100 | 63.500 | 61.111 | 10,697,655 |
| 2024-05-28 | 58.900 | 58.900 | 57.100 | 57.800 | 55.626 | 1,312,640 |
| 2024-05-27 | 56.900 | 58.000 | 56.500 | 57.700 | 55.529 | 2,439,130 |
| 2024-05-24 | 56.200 | 56.800 | 55.200 | 55.600 | 53.508 | 1,755,024 |
| 2024-05-23 | 53.500 | 56.200 | 53.200 | 56.100 | 53.989 | 2,342,025 |
| 2024-05-22 | 53.000 | 53.500 | 52.900 | 53.100 | 51.102 | 407,000 |
| 2024-05-21 | 53.300 | 53.300 | 52.500 | 52.800 | 50.814 | 250,000 |
| 2024-05-20 | 53.000 | 53.200 | 52.500 | 52.900 | 50.910 | 291,000 |
| 2024-05-17 | 53.100 | 53.300 | 52.900 | 52.900 | 50.910 | 322,000 |
| 2024-05-16 | 52.900 | 53.400 | 52.800 | 53.200 | 51.199 | 659,100 |
| 2024-05-15 | 52.600 | 53.500 | 52.500 | 52.700 | 50.717 | 1,137,021 |
| 2024-05-14 | 52.400 | 52.700 | 51.900 | 51.900 | 49.948 | 485,383 |
| 2024-05-13 | 51.300 | 52.000 | 51.000 | 51.700 | 49.755 | 428,000 |
| 2024-05-10 | 50.300 | 51.100 | 50.000 | 50.900 | 48.985 | 317,004 |
| 2024-05-09 | 50.300 | 50.500 | 49.950 | 49.950 | 48.071 | 187,050 |
| 2024-05-08 | 50.100 | 50.600 | 49.950 | 50.300 | 48.408 | 214,000 |
| 2024-05-07 | 50.000 | 50.400 | 49.950 | 50.400 | 48.504 | 204,000 |
| 2024-05-06 | 50.800 | 50.800 | 49.950 | 49.950 | 48.071 | 169,000 |
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.