Globaltek Fabrication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	62.700	63.000	58.400	58.600	54.815	3,345,330
2023-05-08	64.500	64.700	62.100	62.300	58.276	2,221,550
2023-05-05	64.700	65.300	63.600	64.200	60.053	2,824,632
2023-05-04	64.500	66.000	64.400	65.300	61.082	6,252,010
2023-05-03	62.800	65.700	62.800	63.900	59.773	5,336,607
2023-05-02	66.500	66.900	62.900	63.000	58.931	4,510,530
2023-04-28	65.600	68.300	65.000	65.000	60.802	8,948,325
2023-04-27	62.900	65.500	62.800	64.400	60.241	9,007,169
2023-04-26	66.500	69.400	63.900	64.200	58.089	10,553,250
2023-04-25	66.000	69.700	65.000	65.700	59.447	14,955,747
2023-04-24	60.100	64.100	60.100	64.100	57.999	3,501,153
2023-04-21	61.700	63.000	58.500	60.100	54.380	3,588,000
2023-04-20	63.500	63.800	61.400	61.700	55.827	3,923,289
2023-04-19	65.000	68.000	62.500	64.400	58.270	8,590,205
2023-04-18	62.800	66.300	61.100	63.900	57.818	9,562,290
2023-04-17	55.600	61.000	55.500	61.000	55.194	3,997,318
2023-04-14	56.200	57.300	55.500	55.500	50.218	1,216,050
2023-04-13	55.900	56.300	55.100	55.600	50.308	847,130
2023-04-12	55.600	56.200	55.400	55.400	50.127	783,000
2023-04-11	55.200	55.600	54.900	55.300	50.037	576,373
2023-04-10	55.400	56.500	55.200	55.200	49.946	1,887,100
2023-04-07	55.100	55.100	54.000	54.400	49.222	791,055
2023-04-06	56.800	57.100	54.300	54.800	49.584	3,594,542
2023-03-31	51.700	56.600	51.400	56.200	50.851	3,176,720
2023-03-30	51.600	51.900	51.300	51.500	46.598	287,000
2023-03-29	52.100	52.100	51.200	51.600	46.689	278,006
2023-03-28	52.900	52.900	51.800	51.800	46.870	305,000
2023-03-27	53.200	53.600	52.700	52.900	47.865	285,005
2023-03-24	53.100	53.200	52.200	52.800	47.775	875,101
2023-03-23	53.300	54.600	53.200	54.400	49.222	453,000
2023-03-22	53.400	53.800	53.300	53.500	48.408	264,000
2023-03-21	52.500	53.300	51.000	53.200	48.136	396,000
2023-03-20	52.000	52.500	51.900	52.300	47.322	182,000
2023-03-17	52.000	52.100	51.600	51.900	46.960	236,000
2023-03-16	52.600	52.600	51.100	51.200	46.327	691,450
2023-03-15	52.800	53.100	52.400	52.600	47.594	395,186
2023-03-14	52.600	52.900	52.100	52.600	47.594	309,050
2023-03-13	53.000	53.400	51.800	53.000	47.955	791,000
2023-03-10	55.000	55.300	53.500	53.600	48.498	1,643,270
2023-03-09	57.000	57.900	56.400	56.400	51.032	1,251,127
2023-03-08	56.000	56.700	56.000	56.500	51.122	461,668
2023-03-07	56.400	58.200	56.200	56.300	50.941	1,683,300
2023-03-06	56.300	56.600	55.900	56.000	50.670	517,030
2023-03-03	56.600	57.100	56.000	56.000	50.670	712,050
2023-03-02	56.400	56.400	55.900	56.300	50.941	423,330
2023-03-01	55.100	56.600	54.900	56.200	50.851	1,000,806
2023-02-24	56.000	56.100	55.200	55.300	50.037	652,000
2023-02-23	55.800	56.300	55.100	56.100	50.760	971,340
2023-02-22	54.600	55.900	54.600	55.500	50.218	928,200
2023-02-21	55.500	55.500	54.500	54.900	49.675	614,001
2023-02-20	56.000	56.800	55.000	55.200	49.946	1,407,020
2023-02-17	53.500	55.700	53.500	55.600	50.308	1,646,101
2023-02-16	53.500	53.900	53.300	53.500	48.408	416,021
2023-02-15	53.300	53.600	52.900	53.000	47.955	225,000
2023-02-14	52.900	53.400	52.700	53.300	48.227	304,000
2023-02-13	52.500	52.600	52.000	52.300	47.322	293,000
2023-02-10	53.900	54.300	52.600	52.600	47.594	731,068
2023-02-09	53.000	53.900	52.900	53.300	48.227	497,018
2023-02-08	53.400	53.400	52.600	52.900	47.865	305,000
2023-02-07	53.500	53.600	52.900	53.000	47.955	231,000

← NewerPage 15 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.