Globaltek Fabrication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	51.600	51.700	51.100	51.100	47.800	95,000
2024-01-24	51.300	51.900	51.300	51.400	48.080	85,050
2024-01-23	51.200	51.500	51.200	51.300	47.987	73,000
2024-01-22	50.900	51.400	50.600	51.100	47.800	87,001
2024-01-19	50.800	51.300	50.500	51.000	47.706	117,000
2024-01-18	50.800	51.300	50.300	50.700	47.425	226,000
2024-01-17	51.700	51.700	51.000	51.100	47.800	167,000
2024-01-16	51.900	52.000	51.400	51.700	48.361	127,000
2024-01-15	51.900	52.300	51.400	51.900	48.548	98,000
2024-01-12	51.500	51.900	51.200	51.300	47.987	181,063
2024-01-11	51.500	51.800	51.400	51.700	48.361	105,000
2024-01-10	51.800	51.900	51.300	51.500	48.174	160,000
2024-01-09	52.700	52.700	51.500	51.800	48.454	216,000
2024-01-08	52.700	52.800	52.200	52.300	48.922	128,002
2024-01-05	52.900	52.900	52.500	52.600	49.203	70,000
2024-01-04	53.200	53.200	52.600	52.600	49.203	173,000
2024-01-03	53.200	53.300	52.800	52.800	49.390	126,720
2024-01-02	53.100	53.700	53.000	53.300	49.857	212,080
2023-12-29	54.000	54.400	53.600	53.600	50.138	131,000
2023-12-28	54.200	54.200	53.400	53.700	50.232	209,000
2023-12-27	53.700	54.200	53.300	53.500	50.045	207,200
2023-12-26	52.600	53.400	52.600	53.400	49.951	180,000
2023-12-25	52.900	53.000	52.600	52.600	49.203	177,049
2023-12-22	53.000	53.200	52.900	52.900	49.483	109,223
2023-12-21	52.900	53.300	52.700	52.800	49.390	143,600
2023-12-20	53.500	53.800	53.100	53.300	49.857	138,000
2023-12-19	53.900	54.000	52.900	53.300	49.857	232,229
2023-12-18	54.900	55.800	53.900	53.900	50.419	578,000
2023-12-15	54.000	54.900	53.800	54.000	50.512	409,080
2023-12-14	53.500	53.800	53.400	53.700	50.232	162,025
2023-12-13	53.900	54.000	53.100	53.300	49.857	169,000
2023-12-12	53.900	53.900	53.200	53.200	49.764	121,044
2023-12-11	54.100	54.100	53.000	53.000	49.577	294,000
2023-12-08	54.400	54.400	53.500	53.500	50.045	244,667
2023-12-07	54.900	54.900	53.900	54.000	50.512	178,000
2023-12-06	54.100	55.200	54.100	54.900	51.354	314,407
2023-12-05	54.600	54.800	53.800	54.000	50.512	316,000
2023-12-04	55.500	55.500	54.300	54.600	51.073	396,000
2023-12-01	53.600	55.900	53.500	55.100	51.541	1,023,413
2023-11-30	53.400	53.900	53.200	53.500	50.045	164,000
2023-11-29	53.400	54.200	53.000	53.200	49.764	280,337
2023-11-28	52.600	53.600	52.600	53.200	49.764	287,002
2023-11-27	53.500	53.600	52.700	52.700	49.296	419,500
2023-11-24	54.000	54.300	53.700	53.800	50.325	220,480
2023-11-23	54.500	54.500	53.500	53.800	50.325	392,000
2023-11-22	53.700	53.900	53.300	53.800	50.325	216,002
2023-11-21	53.400	54.500	53.400	53.700	50.232	437,000
2023-11-20	53.000	53.700	53.000	53.400	49.951	267,000
2023-11-17	52.900	53.100	52.600	53.000	49.577	260,100
2023-11-16	52.300	53.400	52.100	52.800	49.390	935,000
2023-11-15	51.800	52.400	51.700	51.900	48.548	309,100
2023-11-14	51.500	51.500	51.200	51.500	48.174	133,000
2023-11-13	51.900	51.900	51.000	51.200	47.893	251,100
2023-11-10	51.700	51.900	51.200	51.500	48.174	241,030
2023-11-09	51.000	51.500	50.600	51.300	47.987	146,020
2023-11-08	50.800	51.300	50.700	51.100	47.800	113,000
2023-11-07	51.100	51.100	50.500	50.600	47.332	182,115
2023-11-06	50.700	51.400	50.700	51.100	47.800	124,000
2023-11-03	50.500	50.900	50.400	50.500	47.238	201,000
2023-11-02	49.900	50.600	49.900	50.300	47.051	130,000

← NewerPage 12 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.