Globaltek Fabrication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	50.200	50.400	49.650	49.700	46.490	237,020
2023-10-31	50.900	51.600	49.900	49.900	46.677	321,122
2023-10-30	51.300	51.300	50.700	50.800	47.519	80,000
2023-10-27	51.000	51.200	50.700	50.800	47.519	107,100
2023-10-26	51.600	51.600	50.500	50.700	47.425	184,150
2023-10-25	51.100	51.800	51.100	51.700	48.361	124,200
2023-10-24	50.800	51.400	50.400	51.100	47.800	146,000
2023-10-23	50.600	51.500	50.400	50.900	47.612	108,095
2023-10-20	50.900	51.500	50.200	50.900	47.612	286,376
2023-10-19	50.800	51.200	50.500	51.000	47.706	130,000
2023-10-18	51.400	51.500	50.600	50.800	47.519	346,200
2023-10-17	51.700	52.400	51.300	51.300	47.987	237,034
2023-10-16	52.100	52.400	51.200	51.600	48.267	341,054
2023-10-13	52.200	52.900	52.200	52.500	49.109	184,000
2023-10-12	52.000	53.000	52.000	52.600	49.203	304,000
2023-10-11	54.100	54.300	52.000	52.000	48.641	602,100
2023-10-06	54.500	54.800	54.000	54.000	50.512	166,040
2023-10-05	54.500	54.900	54.200	54.200	50.699	240,267
2023-10-04	54.600	54.600	53.700	54.200	50.699	300,050
2023-10-03	56.800	56.900	55.000	55.300	51.728	514,068
2023-10-02	56.900	57.000	55.900	56.500	52.851	562,200
2023-09-28	56.500	56.800	55.700	55.900	52.290	805,370
2023-09-27	55.900	56.900	55.400	56.400	52.757	952,950
2023-09-26	58.200	58.300	56.000	56.000	52.383	4,959,600
2023-09-25	55.000	57.000	54.600	57.000	53.318	3,593,363
2023-09-22	52.300	52.400	51.700	51.900	48.548	195,000
2023-09-21	52.200	52.200	51.200	51.600	48.267	366,000
2023-09-20	53.100	53.100	51.900	52.200	48.829	311,000
2023-09-19	53.700	53.700	52.400	52.400	49.016	345,001
2023-09-18	52.300	53.700	52.200	53.300	49.857	464,032
2023-09-15	52.900	53.100	52.100	52.200	48.829	353,000
2023-09-14	52.900	53.300	52.900	52.900	49.483	334,000
2023-09-13	52.400	53.100	52.200	52.600	49.203	347,000
2023-09-12	52.300	52.800	51.800	52.400	49.016	183,000
2023-09-11	52.700	53.100	51.800	51.900	48.548	386,009
2023-09-08	51.500	52.500	51.500	52.100	48.735	180,001
2023-09-07	52.200	52.700	51.900	51.900	48.548	335,000
2023-09-06	53.100	53.200	52.500	52.500	49.109	222,100
2023-09-05	53.000	53.900	53.000	53.100	49.670	238,000
2023-09-04	52.900	53.100	52.200	53.100	49.670	241,000
2023-09-01	52.800	53.400	52.500	52.800	49.390	323,201
2023-08-31	53.000	53.000	52.400	52.500	49.109	271,000
2023-08-30	53.200	53.200	52.200	52.600	49.203	312,050
2023-08-29	53.200	53.300	52.200	52.800	49.390	259,051
2023-08-28	53.000	54.100	52.600	53.100	49.670	738,000
2023-08-25	52.500	53.600	52.000	52.500	49.109	560,000
2023-08-24	52.900	52.900	51.500	52.400	49.016	660,200
2023-08-23	51.000	52.800	51.000	51.700	48.361	930,000
2023-08-22	51.200	51.300	50.300	50.500	47.238	497,050
2023-08-21	51.100	51.400	50.500	51.000	47.706	380,000
2023-08-18	51.600	52.300	50.700	50.800	47.519	458,049
2023-08-17	50.900	52.300	50.300	51.900	48.548	546,127
2023-08-16	51.500	51.500	50.200	51.300	47.987	527,001
2023-08-15	52.000	52.400	51.600	51.900	48.548	287,015
2023-08-14	53.100	53.100	51.000	51.600	48.267	865,170
2023-08-11	53.300	55.000	53.100	53.300	49.857	561,000
2023-08-10	55.300	55.300	53.000	53.100	49.670	1,031,050
2023-08-09	56.100	56.500	55.600	55.900	52.290	351,490
2023-08-08	57.000	57.100	56.000	56.200	52.570	321,000
2023-08-07	56.400	57.500	56.100	56.900	53.225	357,500

← NewerPage 13 of 21 · 1,216 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.