Globaltek Fabrication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	51.700	53.000	51.600	51.800	46.870	788,004
2022-11-01	51.500	52.000	51.000	51.500	46.598	767,180
2022-10-31	49.100	51.600	49.100	51.000	46.146	836,000
2022-10-28	48.750	49.200	48.050	48.600	43.974	400,220
2022-10-27	47.850	48.500	47.750	48.450	43.839	193,000
2022-10-26	47.800	47.900	47.200	47.550	43.024	503,000
2022-10-25	48.300	49.050	47.550	47.750	43.205	395,050
2022-10-24	49.650	50.300	49.200	49.200	44.517	256,000
2022-10-21	48.600	49.900	48.250	49.000	44.336	402,100
2022-10-20	50.500	50.500	48.000	48.800	44.155	789,500
2022-10-19	51.100	52.000	50.500	50.700	45.874	372,000
2022-10-18	53.000	53.500	50.600	50.800	45.965	1,059,380
2022-10-17	53.100	53.100	51.700	52.300	47.322	509,200
2022-10-14	52.100	54.600	52.100	53.600	48.498	899,461
2022-10-13	54.600	55.000	50.400	50.800	45.965	1,124,300
2022-10-12	54.100	54.900	52.900	54.600	49.403	476,100
2022-10-11	55.000	55.100	52.800	53.800	48.679	1,426,500
2022-10-07	56.300	57.800	56.300	56.800	51.394	1,042,010
2022-10-06	54.000	57.000	54.000	57.000	51.575	2,202,689
2022-10-05	53.800	55.000	53.400	53.600	48.498	627,000
2022-10-04	53.000	54.100	52.600	53.200	48.136	405,000
2022-10-03	52.500	53.100	52.000	52.200	47.232	313,000
2022-09-30	51.100	52.900	50.600	52.700	47.684	427,020
2022-09-29	51.000	52.700	51.000	52.100	47.141	641,038
2022-09-28	53.100	53.100	49.700	49.850	45.105	1,091,004
2022-09-27	52.400	53.300	51.600	53.100	48.046	476,000
2022-09-26	54.600	54.600	52.200	52.300	47.322	1,180,018
2022-09-23	56.900	57.900	54.600	55.300	50.037	992,500
2022-09-22	55.800	57.000	55.000	56.800	51.394	684,000
2022-09-21	57.500	58.200	56.400	56.400	51.032	771,023
2022-09-20	57.400	57.900	56.800	57.400	51.937	710,000
2022-09-19	58.000	58.200	56.500	56.900	51.484	696,003
2022-09-16	57.700	58.800	57.300	57.300	51.846	949,000
2022-09-15	59.500	59.800	57.500	57.500	52.027	1,549,070
2022-09-14	60.300	61.500	58.500	58.800	53.203	2,561,000
2022-09-13	61.800	63.500	60.500	61.800	55.918	2,609,763
2022-09-12	61.400	61.900	59.600	61.900	56.008	5,067,090
2022-09-08	54.700	59.700	54.500	59.700	54.018	3,537,293
2022-09-07	55.700	56.000	54.000	54.300	49.132	532,001
2022-09-06	56.300	57.400	55.300	55.900	50.579	951,000
2022-09-05	56.600	57.300	55.500	55.700	50.398	629,000
2022-09-02	54.800	56.700	54.400	56.000	50.670	1,161,128
2022-09-01	54.700	55.000	53.900	54.000	48.860	652,090
2022-08-31	56.100	56.100	55.000	55.200	49.946	573,000
2022-08-30	56.300	56.900	55.300	55.400	50.127	815,000
2022-08-29	55.000	56.300	54.300	55.900	50.579	762,000
2022-08-26	57.000	58.700	56.000	56.500	51.122	3,151,366
2022-08-25	55.300	58.800	55.300	56.400	51.032	2,639,000
2022-08-24	55.300	55.300	54.000	54.500	49.313	727,000
2022-08-23	54.000	55.300	53.100	54.800	49.584	764,500
2022-08-22	55.900	55.900	53.600	54.100	48.951	975,000
2022-08-19	54.000	55.800	53.900	54.700	49.494	1,791,080
2022-08-18	53.200	53.800	53.000	53.800	48.679	274,329
2022-08-17	53.500	54.400	53.300	53.300	48.227	684,020
2022-08-16	53.200	53.500	52.600	53.300	48.227	418,000
2022-08-15	54.100	54.700	52.700	53.000	47.955	842,000
2022-08-12	51.300	53.400	51.100	53.200	48.136	1,000,000
2022-08-11	51.700	52.000	50.300	50.600	45.784	157,000
2022-08-10	51.100	52.400	50.600	51.000	46.146	270,000
2022-08-09	50.000	51.600	49.700	51.600	46.689	208,000

← NewerPage 17 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.