Globaltek Fabrication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	50.800	51.100	50.300	50.400	48.504	146,000
2024-05-02	50.300	50.900	49.600	50.400	48.504	131,000
2024-04-30	49.900	50.100	49.900	50.000	48.119	153,000
2024-04-29	50.100	50.200	49.900	50.100	48.215	132,050
2024-04-26	50.200	50.400	49.850	49.850	47.975	270,200
2024-04-25	50.200	51.000	50.000	50.000	48.119	265,000
2024-04-24	51.200	51.500	51.000	51.200	47.893	285,093
2024-04-23	51.100	51.100	50.500	51.000	47.706	111,000
2024-04-22	51.000	51.500	50.700	50.700	47.425	192,000
2024-04-19	52.100	52.300	50.200	50.800	47.519	305,000
2024-04-18	50.900	52.700	50.900	51.900	48.548	363,000
2024-04-17	50.900	51.000	50.500	50.900	47.612	156,049
2024-04-16	52.200	52.200	50.400	50.400	47.145	478,000
2024-04-15	52.400	53.000	52.000	52.200	48.829	280,000
2024-04-12	51.500	52.600	51.500	52.400	49.016	231,304
2024-04-11	52.000	52.200	51.400	51.400	48.080	226,000
2024-04-10	51.500	52.600	51.500	52.200	48.829	240,000
2024-04-09	51.700	51.800	51.500	51.600	48.267	150,000
2024-04-08	51.600	51.600	51.200	51.500	48.174	103,000
2024-04-03	51.600	51.800	51.100	51.300	47.987	147,000
2024-04-02	52.500	52.500	51.800	51.800	48.454	122,000
2024-04-01	51.700	52.500	51.600	52.500	49.109	199,000
2024-03-29	52.800	52.800	51.800	51.800	48.454	123,000
2024-03-28	52.400	52.900	51.800	52.100	48.735	153,000
2024-03-27	51.500	52.500	51.500	52.400	49.016	152,000
2024-03-26	52.000	52.500	51.400	51.500	48.174	313,005
2024-03-25	51.800	52.100	51.700	51.900	48.548	200,013
2024-03-22	51.200	51.700	51.000	51.500	48.174	248,100
2024-03-21	51.600	51.800	51.300	51.400	48.080	153,000
2024-03-20	51.300	51.400	51.000	51.200	47.893	147,050
2024-03-19	51.000	51.600	50.800	51.300	47.987	175,100
2024-03-18	51.100	51.300	50.700	51.300	47.987	254,415
2024-03-15	52.100	52.100	51.000	51.500	48.174	490,100
2024-03-14	52.800	52.900	52.200	52.300	48.922	228,000
2024-03-13	53.500	53.800	52.600	52.800	49.390	245,000
2024-03-12	53.500	53.800	53.300	53.500	50.045	203,000
2024-03-11	52.600	53.600	52.600	53.100	49.670	291,100
2024-03-08	54.200	54.400	52.200	52.600	49.203	490,100
2024-03-07	54.600	55.000	53.800	54.200	50.699	462,281
2024-03-06	53.000	55.500	53.000	54.600	51.073	1,172,005
2024-03-05	53.100	53.200	52.800	53.100	49.670	203,000
2024-03-04	53.700	53.700	52.900	53.200	49.764	195,000
2024-03-01	53.400	54.000	53.000	53.200	49.764	340,040
2024-02-29	52.800	53.700	52.700	53.500	50.045	256,058
2024-02-27	53.200	53.500	52.500	52.900	49.483	255,000
2024-02-26	52.800	53.500	52.800	53.300	49.857	189,020
2024-02-23	53.300	53.300	52.700	52.700	49.296	263,000
2024-02-22	53.100	53.800	53.100	53.100	49.670	261,000
2024-02-21	52.500	53.100	52.500	53.100	49.670	115,400
2024-02-20	53.400	53.400	52.500	52.600	49.203	165,000
2024-02-19	53.200	53.400	52.800	53.000	49.577	213,100
2024-02-16	52.000	53.200	52.000	53.000	49.577	581,000
2024-02-15	50.800	51.300	50.600	51.000	47.706	146,031
2024-02-05	51.300	51.300	50.700	50.800	47.519	215,100
2024-02-02	51.900	51.900	51.400	51.400	48.080	117,000
2024-02-01	51.300	51.700	51.200	51.400	48.080	77,000
2024-01-31	51.500	51.500	51.100	51.300	47.987	109,000
2024-01-30	51.600	51.600	51.300	51.500	48.174	103,000
2024-01-29	51.300	51.800	51.100	51.600	48.267	150,000
2024-01-26	51.200	51.600	51.200	51.500	48.174	89,035

← NewerPage 11 of 21 · 1,219 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.