Globaltek Fabrication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	45.000	45.200	43.600	43.850	38.722	161,070
2022-05-12	44.600	45.850	43.400	43.400	38.325	746,000
2022-05-11	41.500	41.700	40.000	41.700	36.823	38,088
2022-05-10	41.250	41.900	41.200	41.850	36.956	38,000
2022-05-09	42.500	42.550	42.000	42.000	37.088	20,000
2022-05-06	42.100	43.300	42.100	42.500	37.530	56,000
2022-05-05	42.000	42.100	41.950	42.100	37.177	4,000
2022-05-04	41.600	41.600	41.500	41.550	36.691	7,000
2022-05-03	41.700	41.700	41.600	41.600	36.735	3,000
2022-04-29	41.500	42.500	41.500	41.750	36.868	11,000
2022-04-28	42.000	42.100	42.000	42.000	37.088	8,000
2022-04-27	41.700	41.700	41.150	41.650	36.779	23,000
2022-04-26	41.800	42.000	41.500	41.700	36.823	14,000
2022-04-25	42.100	42.600	41.500	41.800	36.912	56,000
2022-04-22	43.100	43.100	42.500	43.100	38.060	9,000
2022-04-21	42.600	43.200	42.600	43.150	38.104	23,000
2022-04-20	42.500	42.750	42.500	42.500	37.530	13,051
2022-04-19	42.850	42.850	42.250	42.500	37.530	17,000
2022-04-18	43.600	43.600	42.850	42.850	37.839	21,000
2022-04-15	43.200	43.500	43.200	43.200	38.148	20,000
2022-04-14	43.700	43.700	42.700	43.150	38.104	15,000
2022-04-13	42.600	43.700	42.350	43.700	38.589	30,000
2022-04-12	42.550	42.600	42.550	42.550	37.574	3,000
2022-04-11	42.500	42.650	42.000	42.000	37.088	35,000
2022-04-08	43.050	43.050	42.000	42.250	37.309	89,100
2022-04-07	43.050	43.050	42.800	43.050	38.015	55,000
2022-04-06	43.200	43.200	43.000	43.050	38.015	34,000
2022-04-01	44.900	44.900	43.250	43.300	38.236	27,000
2022-03-31	43.400	43.700	43.400	43.700	38.589	6,000
2022-03-30	43.550	43.700	43.350	43.700	38.589	21,000
2022-03-29	43.700	43.800	43.550	43.550	38.457	16,000
2022-03-28	43.500	43.500	43.050	43.300	38.236	24,000
2022-03-25	43.650	43.700	43.500	43.500	38.413	16,000
2022-03-24	43.050	43.700	43.050	43.400	38.325	43,000
2022-03-23	44.100	44.300	43.850	44.000	38.854	20,000
2022-03-22	44.000	44.200	44.000	44.200	39.031	8,000
2022-03-21	44.100	44.200	43.850	44.200	39.031	26,050
2022-03-18	44.250	45.000	44.100	44.300	39.119	31,000
2022-03-17	43.800	44.250	43.800	44.150	38.987	36,000
2022-03-16	43.700	43.800	43.000	43.200	38.148	38,000
2022-03-15	44.050	44.050	43.500	43.550	38.457	14,003
2022-03-14	43.800	44.400	43.700	43.900	38.766	55,000
2022-03-11	44.000	44.000	43.600	43.800	38.678	17,000
2022-03-10	42.650	44.000	42.650	44.000	38.854	38,000
2022-03-09	42.100	42.500	42.100	42.400	37.441	14,000
2022-03-08	42.700	43.000	41.500	42.300	37.353	75,015
2022-03-07	44.000	44.000	43.000	43.000	37.971	60,064
2022-03-04	44.200	44.300	43.900	44.300	39.119	29,013
2022-03-03	44.550	44.550	44.200	44.200	39.031	11,000
2022-03-02	44.800	44.800	44.050	44.550	39.340	22,000
2022-03-01	44.350	44.800	44.350	44.800	39.561	84,000
2022-02-25	44.500	44.500	43.950	44.350	39.163	44,000
2022-02-24	45.950	45.950	44.100	44.550	39.340	53,000
2022-02-23	44.600	45.950	44.500	45.500	40.179	42,000
2022-02-22	45.500	45.700	44.600	44.750	39.517	22,000
2022-02-21	45.650	45.650	45.400	45.650	40.311	23,000
2022-02-18	45.200	45.650	45.200	45.650	40.311	14,000
2022-02-17	45.100	46.000	45.100	45.450	40.135	54,000
2022-02-16	44.700	45.300	44.500	45.050	39.782	92,015
2022-02-15	44.400	44.550	44.000	44.300	39.119	44,011

← NewerPage 19 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.