Globaltek Fabrication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	56.400	57.500	56.100	56.900	53.225	357,500
2023-08-04	56.000	57.000	55.300	56.800	53.131	325,006
2023-08-02	57.800	58.000	55.900	56.000	52.383	1,251,050
2023-08-01	58.500	59.400	57.800	57.900	54.160	714,255
2023-07-31	58.500	60.100	57.900	58.100	54.347	1,372,000
2023-07-28	59.400	59.400	57.800	58.000	54.254	1,284,200
2023-07-27	58.900	59.900	58.900	59.400	55.563	790,009
2023-07-26	60.300	60.400	58.800	58.800	55.002	913,349
2023-07-25	58.900	60.200	58.700	59.700	55.844	1,021,107
2023-07-24	61.200	61.300	58.800	58.800	55.002	1,397,032
2023-07-21	60.100	61.400	59.500	60.600	56.686	1,466,122
2023-07-20	59.800	62.000	58.600	61.000	57.060	4,766,100
2023-07-19	68.200	73.900	61.100	61.100	57.154	43,896,239
2023-07-18	63.600	67.800	63.300	67.800	63.421	17,730,142
2023-07-17	62.300	62.700	60.200	61.700	57.715	1,860,000
2023-07-14	62.500	63.200	62.100	62.300	58.276	1,515,129
2023-07-13	63.300	63.600	61.900	62.000	57.996	1,652,140
2023-07-12	64.300	64.400	62.600	62.900	58.837	1,734,649
2023-07-11	64.400	64.600	63.000	63.800	59.679	1,914,000
2023-07-10	65.700	65.700	62.900	63.000	58.931	4,266,132
2023-07-07	66.500	67.600	64.700	65.700	61.457	6,486,135
2023-07-06	68.700	71.000	65.800	66.500	62.205	16,815,637
2023-07-05	69.100	72.600	67.300	72.600	67.911	20,504,218
2023-07-04	62.600	66.000	62.600	66.000	61.737	8,310,171
2023-07-03	59.400	61.600	59.200	60.000	56.125	4,557,028
2023-06-30	59.800	60.300	58.400	58.800	55.002	1,313,070
2023-06-29	60.500	61.500	59.000	59.600	55.751	2,023,005
2023-06-28	59.600	61.200	59.600	60.500	56.592	1,803,582
2023-06-27	62.800	63.200	58.900	59.100	55.283	4,152,224
2023-06-26	60.000	64.000	59.700	62.700	58.650	6,036,281
2023-06-21	58.000	60.300	57.500	59.600	55.751	2,067,096
2023-06-20	58.600	58.900	57.100	57.500	53.786	1,262,010
2023-06-19	58.000	59.800	57.800	58.500	54.722	1,829,102
2023-06-16	59.000	63.000	58.300	58.800	55.002	7,090,350
2023-06-15	55.100	60.100	54.800	58.700	54.909	5,038,279
2023-06-14	54.700	55.300	54.300	54.700	51.167	524,000
2023-06-13	54.300	55.100	54.300	54.300	50.793	476,000
2023-06-12	55.300	55.600	54.300	54.300	50.793	618,100
2023-06-09	55.900	56.200	54.900	55.400	51.822	558,000
2023-06-08	55.300	56.400	55.200	55.500	51.915	1,271,000
2023-06-07	55.500	55.500	54.600	54.700	51.167	456,000
2023-06-06	56.100	56.100	54.800	55.000	51.448	793,128
2023-06-05	54.400	56.100	54.400	55.800	52.196	1,749,150
2023-06-02	54.000	54.000	53.400	53.700	50.232	447,090
2023-06-01	53.800	54.200	53.500	53.600	50.138	500,575
2023-05-31	53.900	54.300	53.500	54.200	50.699	421,303
2023-05-30	54.400	54.900	53.200	53.600	50.138	879,128
2023-05-29	55.200	55.300	54.400	54.600	51.073	716,006
2023-05-26	56.000	56.000	54.200	54.200	50.699	787,003
2023-05-25	56.000	56.000	54.600	55.500	51.915	1,047,000
2023-05-24	55.500	56.600	55.200	56.000	52.383	1,071,006
2023-05-23	55.600	55.600	54.500	55.600	52.009	689,000
2023-05-22	54.400	55.400	54.400	55.200	51.635	775,000
2023-05-19	54.400	54.900	54.000	54.100	50.606	917,000
2023-05-18	55.200	55.900	54.000	54.300	50.793	1,523,350
2023-05-17	54.800	55.800	54.200	55.500	51.915	1,572,450
2023-05-16	54.900	55.400	53.800	54.300	50.793	900,245
2023-05-15	56.500	56.500	53.700	54.100	50.606	1,635,354
2023-05-12	55.400	57.800	55.400	56.700	53.038	1,373,242
2023-05-11	59.200	59.200	55.900	56.100	52.477	1,790,075

← NewerPage 14 of 21 · 1,220 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.