Globaltek Fabrication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	52.200	53.400	52.000	53.000	47.955	477,000
2023-02-03	52.900	52.900	52.200	52.200	47.232	306,000
2023-02-02	52.500	52.900	52.000	52.800	47.775	471,000
2023-02-01	52.600	52.900	52.000	52.100	47.141	366,000
2023-01-31	51.900	52.600	51.900	52.200	47.232	333,000
2023-01-30	52.000	52.400	51.800	52.000	47.051	353,000
2023-01-17	51.600	51.600	51.200	51.500	46.598	190,188
2023-01-16	50.800	51.500	50.000	51.200	46.327	508,000
2023-01-13	51.300	51.300	50.600	50.800	45.965	242,000
2023-01-12	51.900	51.900	51.000	51.100	46.236	314,000
2023-01-11	51.700	52.000	51.500	51.700	46.779	228,000
2023-01-10	53.700	53.700	50.900	51.700	46.779	1,654,135
2023-01-09	54.000	54.900	53.800	54.800	49.584	720,193
2023-01-06	53.100	54.200	53.100	53.800	48.679	340,000
2023-01-05	53.200	53.700	53.000	53.100	48.046	287,100
2023-01-04	52.900	53.800	52.500	53.200	48.136	607,000
2023-01-03	51.100	53.300	50.900	53.200	48.136	726,000
2022-12-30	51.300	52.200	50.900	51.000	46.146	345,020
2022-12-29	50.000	50.800	49.500	50.700	45.874	335,032
2022-12-28	51.700	51.700	50.200	50.400	45.603	354,021
2022-12-27	52.200	52.300	51.700	51.700	46.779	319,000
2022-12-26	51.700	51.900	50.900	51.900	46.960	231,250
2022-12-23	50.900	51.400	50.100	51.400	46.508	361,075
2022-12-22	52.100	52.100	51.100	51.100	46.236	466,118
2022-12-21	51.900	52.300	51.200	51.400	46.508	534,250
2022-12-20	54.000	54.400	51.600	51.700	46.779	872,075
2022-12-19	54.500	54.800	54.100	54.100	48.951	339,100
2022-12-16	56.000	56.000	54.400	54.600	49.403	1,382,265
2022-12-15	57.000	57.200	56.400	56.500	51.122	579,013
2022-12-14	57.300	57.700	56.600	57.200	51.756	741,017
2022-12-13	57.500	58.000	56.600	56.700	51.303	1,726,000
2022-12-12	54.800	57.300	54.700	56.900	51.484	1,622,300
2022-12-09	55.200	55.200	54.200	54.300	49.132	504,100
2022-12-08	54.300	55.300	54.100	54.900	49.675	397,198
2022-12-07	55.800	56.400	54.000	54.300	49.132	1,516,254
2022-12-06	57.800	58.300	55.700	55.700	50.398	1,623,207
2022-12-05	57.500	58.000	56.900	57.700	52.208	1,396,288
2022-12-02	57.000	58.700	56.600	57.200	51.756	2,383,568
2022-12-01	56.200	57.000	56.000	56.500	51.122	1,108,000
2022-11-30	56.600	56.800	55.600	55.800	50.489	1,300,000
2022-11-29	57.600	57.600	55.800	56.300	50.941	2,025,208
2022-11-28	57.100	61.000	56.700	57.800	52.299	5,782,218
2022-11-25	56.800	58.200	56.100	57.700	52.208	2,681,051
2022-11-24	55.900	57.500	55.400	56.400	51.032	3,035,000
2022-11-23	56.100	56.800	54.800	55.900	50.579	2,471,001
2022-11-22	53.300	56.700	53.200	56.300	50.941	3,595,239
2022-11-21	52.700	53.400	52.500	52.900	47.865	292,000
2022-11-18	53.500	54.000	52.600	52.600	47.594	465,199
2022-11-17	52.600	53.600	52.300	53.500	48.408	370,385
2022-11-16	53.100	53.100	52.000	52.300	47.322	267,000
2022-11-15	53.700	54.100	52.300	52.500	47.503	630,100
2022-11-14	52.100	53.500	52.100	53.100	48.046	474,133
2022-11-11	54.000	54.800	52.000	52.400	47.413	966,000
2022-11-10	53.000	53.800	52.300	52.700	47.684	786,000
2022-11-09	54.500	55.500	53.400	53.600	48.498	1,002,121
2022-11-08	54.100	54.400	53.300	53.500	48.408	577,108
2022-11-07	53.500	54.100	52.700	53.800	48.679	582,510
2022-11-04	52.000	53.500	52.000	53.300	48.227	468,012
2022-11-03	51.300	52.600	50.900	52.300	47.322	360,000
2022-11-02	51.700	53.000	51.600	51.800	46.870	788,004

← NewerPage 16 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.