Globaltek Fabrication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	51.900	51.900	49.650	50.300	45.512	413,019
2022-08-05	52.800	53.200	51.100	51.600	46.689	463,007
2022-08-04	53.000	53.000	51.100	52.000	47.051	532,000
2022-08-03	53.900	55.500	52.100	52.300	47.322	2,620,218
2022-08-02	51.800	53.400	51.600	52.800	47.775	1,404,189
2022-08-01	51.000	54.500	50.500	51.000	46.146	1,114,017
2022-07-29	48.350	50.200	48.250	50.100	45.331	259,117
2022-07-28	48.450	48.700	48.050	48.200	43.612	108,083
2022-07-27	48.900	49.250	48.650	49.250	43.490	120,000
2022-07-26	48.600	48.900	48.350	48.900	43.181	61,001
2022-07-25	48.400	49.350	48.300	48.800	43.093	49,018
2022-07-22	48.800	49.900	48.000	48.600	42.916	95,100
2022-07-21	49.150	49.150	48.000	48.400	42.740	75,274
2022-07-20	49.700	50.500	48.500	48.700	43.005	172,000
2022-07-19	48.700	49.800	48.650	49.500	43.711	96,000
2022-07-18	49.500	49.500	48.400	49.000	43.270	145,000
2022-07-15	49.950	49.950	47.900	49.000	43.270	115,000
2022-07-14	48.100	49.500	47.550	49.200	43.446	191,115
2022-07-13	46.300	47.700	46.300	47.700	42.122	73,000
2022-07-12	47.000	47.000	45.000	45.700	40.356	64,000
2022-07-11	46.000	47.400	46.000	46.900	41.415	131,094
2022-07-08	45.700	45.700	45.200	45.350	40.046	46,000
2022-07-07	44.250	45.000	44.250	44.650	39.428	52,000
2022-07-06	46.500	46.500	44.300	44.450	39.252	126,000
2022-07-05	45.300	47.300	44.900	46.550	41.106	119,033
2022-07-04	45.000	45.000	43.900	44.750	39.517	35,030
2022-07-01	45.300	45.300	43.000	44.500	39.296	116,000
2022-06-30	46.500	46.500	45.000	45.200	39.914	116,068
2022-06-29	46.600	46.750	46.200	46.450	41.018	13,000
2022-06-28	47.200	47.200	46.700	46.700	41.239	18,000
2022-06-27	46.350	47.800	46.350	47.600	42.033	90,000
2022-06-24	46.500	47.000	45.850	46.100	40.709	107,000
2022-06-23	46.250	46.250	45.000	45.250	39.958	89,012
2022-06-22	47.000	47.000	45.250	45.450	40.135	90,000
2022-06-21	45.350	47.250	45.350	47.250	41.724	86,000
2022-06-20	46.650	46.800	45.200	45.250	39.958	87,000
2022-06-17	45.000	47.050	45.000	46.500	41.062	143,000
2022-06-16	48.200	48.300	44.600	45.850	40.488	74,050
2022-06-15	47.950	48.300	47.500	47.750	42.166	51,771
2022-06-14	46.250	47.550	46.250	47.400	41.857	128,000
2022-06-13	47.200	48.000	47.100	47.700	42.122	119,000
2022-06-10	48.600	49.450	47.900	48.400	42.740	484,000
2022-06-09	50.900	51.200	50.200	50.400	44.506	159,000
2022-06-08	50.200	52.000	50.200	50.600	44.683	289,000
2022-06-07	52.800	53.100	50.200	50.600	44.683	857,050
2022-06-06	50.500	54.200	50.300	52.700	46.537	1,560,000
2022-06-02	47.650	50.500	47.650	50.000	44.153	640,103
2022-06-01	47.300	47.850	47.250	47.650	42.078	76,000
2022-05-31	48.650	48.650	47.150	47.250	41.724	106,001
2022-05-30	48.300	49.500	48.300	48.650	42.961	97,000
2022-05-27	47.950	49.000	47.750	48.100	42.475	197,000
2022-05-26	47.650	48.500	47.300	47.300	41.768	163,000
2022-05-25	47.400	48.900	46.600	46.900	41.415	200,000
2022-05-24	48.600	50.700	47.400	47.400	41.857	699,000
2022-05-23	46.250	50.300	45.300	48.500	42.828	637,146
2022-05-20	44.400	46.950	44.400	45.850	40.488	174,500
2022-05-19	43.900	44.400	43.600	44.200	39.031	20,000
2022-05-18	44.300	44.700	44.200	44.450	39.252	46,000
2022-05-17	43.650	44.500	43.500	44.450	39.252	103,100
2022-05-16	44.250	44.250	43.200	43.650	38.545	88,183

← NewerPage 18 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.