Globaltek Fabrication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	71.600	72.700	68.100	69.000	69.000	6,517,595
2026-07-20	61.600	66.600	60.800	66.600	66.600	2,320,000
2026-07-17	65.000	65.300	60.500	60.600	60.600	1,211,230
2026-07-16	66.600	67.200	65.800	65.900	65.900	816,399
2026-07-15	67.700	68.600	66.000	67.200	67.200	3,608,403
2026-07-14	65.400	66.900	63.300	66.700	66.700	2,473,639
2026-07-13	64.500	66.000	63.700	64.800	64.800	877,494
2026-07-10	62.100	62.100	62.100	62.100	62.100	0
2026-07-09	62.500	63.200	62.100	62.100	62.100	314,558
2026-07-08	64.900	64.900	61.600	62.600	62.600	595,343
2026-07-07	68.400	68.600	63.600	63.600	63.600	1,125,058
2026-07-06	69.500	70.000	67.100	69.200	69.200	1,372,082
2026-07-03	66.000	69.700	65.700	68.300	68.300	2,254,152
2026-07-02	62.000	65.700	61.600	65.700	65.700	1,184,299
2026-07-01	64.800	64.800	62.000	62.000	62.000	371,253
2026-06-30	62.100	65.800	61.400	63.400	63.400	767,010
2026-06-29	59.500	63.500	59.500	61.000	61.000	534,050
2026-06-26	62.800	62.800	59.000	59.200	59.200	1,237,500
2026-06-25	63.800	63.800	62.600	62.800	62.800	419,059
2026-06-24	63.300	63.600	62.500	63.400	63.400	579,120
2026-06-23	66.300	66.300	63.800	63.800	63.800	559,255
2026-06-22	65.500	66.500	65.300	65.600	65.600	624,100
2026-06-18	63.200	64.900	63.100	64.800	64.800	630,049
2026-06-17	63.000	63.600	62.600	63.200	63.200	404,065
2026-06-16	64.500	65.900	63.200	63.200	63.200	753,105
2026-06-15	65.000	65.700	63.700	64.300	64.300	497,155
2026-06-12	62.400	66.000	61.600	63.200	63.200	1,299,001
2026-06-11	61.200	61.700	59.700	61.500	61.500	655,351
2026-06-10	62.300	64.600	61.100	61.200	61.200	895,100
2026-06-09	63.700	64.700	62.700	63.200	63.200	1,101,200
2026-06-08	61.800	64.000	61.600	63.600	63.600	860,001
2026-06-05	68.200	69.500	66.000	68.200	68.200	1,007,069
2026-06-04	68.700	69.000	67.000	68.600	68.600	742,130
2026-06-03	69.600	69.800	68.000	68.700	68.700	1,225,290
2026-06-02	72.000	72.000	68.000	69.500	69.500	2,225,344
2026-06-01	72.800	74.500	71.600	71.600	71.600	5,832,291
2026-05-29	68.000	73.000	66.500	70.200	70.200	7,363,651
2026-05-28	62.000	67.200	62.000	67.200	67.200	4,607,242
2026-05-27	63.600	63.900	61.000	61.100	61.100	962,120
2026-05-26	65.100	65.100	63.000	63.500	63.500	589,111
2026-05-25	64.300	66.400	63.400	64.600	64.600	1,357,206
2026-05-22	62.100	63.500	61.900	63.200	63.200	752,104
2026-05-21	61.000	62.200	61.000	62.000	62.000	404,189
2026-05-20	60.900	61.600	58.600	60.500	60.500	1,018,134
2026-05-19	62.500	62.800	60.400	60.800	60.800	596,229
2026-05-18	62.200	62.300	60.400	61.900	61.900	564,110
2026-05-15	63.800	64.900	62.400	62.700	62.700	829,020
2026-05-14	62.900	66.000	61.500	63.200	63.200	1,536,201
2026-05-13	65.700	65.700	62.500	62.600	62.600	1,227,610
2026-05-12	68.700	68.700	65.800	65.800	65.800	1,379,250
2026-05-11	68.000	69.400	67.400	68.300	68.300	936,100
2026-05-08	68.800	70.500	65.300	67.200	67.200	1,486,221
2026-05-07	68.300	70.300	67.800	69.000	69.000	1,190,210
2026-05-06	71.200	71.300	66.900	67.800	67.800	2,111,038
2026-05-05	71.800	73.000	70.200	70.800	70.800	2,518,207
2026-05-04	67.500	73.900	67.300	71.900	71.900	5,942,919
2026-04-30	65.100	68.900	64.200	67.200	67.200	2,099,172
2026-04-29	64.600	65.800	64.200	64.600	64.600	548,050
2026-04-28	64.100	66.300	63.600	65.600	65.600	708,200
2026-04-27	66.800	67.100	63.000	63.500	63.500	1,219,601

← NewerPage 2 of 21 · 1,218 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.