Globaltek Fabrication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	45.000	45.000	43.800	44.400	39.208	44,000
2022-02-11	45.000	45.100	44.400	45.000	39.737	116,056
2022-02-10	45.000	45.000	44.400	44.900	39.649	35,000
2022-02-09	44.300	45.800	44.300	44.900	39.649	104,020
2022-02-08	43.050	44.950	43.050	44.700	39.473	43,250
2022-02-07	42.700	43.200	42.700	43.050	38.015	38,000
2022-01-26	42.600	42.750	41.400	42.600	37.618	116,200
2022-01-25	43.300	43.800	42.600	42.800	37.795	157,100
2022-01-24	44.500	44.500	43.700	44.000	38.854	41,051
2022-01-21	45.400	45.500	44.550	44.700	39.473	67,000
2022-01-20	46.000	46.000	45.100	45.400	40.091	19,000
2022-01-19	45.100	45.200	45.000	45.200	39.914	21,000
2022-01-18	45.250	45.900	45.150	45.150	39.870	45,000
2022-01-17	45.200	45.600	45.100	45.250	39.958	24,001
2022-01-14	46.050	46.050	45.100	45.150	39.870	33,000
2022-01-13	46.300	46.300	45.200	46.050	40.665	37,000
2022-01-12	47.000	47.000	46.000	46.300	40.885	9,000
2022-01-11	47.150	47.150	45.700	45.850	40.488	89,016
2022-01-10	47.000	49.450	46.700	47.100	41.592	115,020
2022-01-07	47.850	48.000	45.700	47.000	41.504	89,000
2022-01-06	47.650	48.150	47.650	47.850	42.254	51,000
2022-01-05	48.350	48.900	47.650	47.650	42.078	114,000
2022-01-04	49.300	49.400	48.600	48.850	43.137	72,020
2022-01-03	51.000	51.300	48.600	49.200	43.446	224,010
2021-12-30	48.150	50.700	48.150	50.600	44.683	533,100
2021-12-29	47.900	48.300	47.900	48.100	42.475	61,000
2021-12-28	48.700	48.700	47.800	47.800	42.210	139,000
2021-12-27	45.350	49.650	45.350	48.750	43.049	1,170,476
2021-12-24	45.300	45.600	45.300	45.300	40.002	74,050
2021-12-23	45.100	45.800	45.100	45.150	39.870	62,000
2021-12-22	46.500	46.500	44.700	45.100	39.826	268,080
2021-12-21	46.050	46.200	45.600	46.100	40.709	48,142
2021-12-20	47.500	47.500	45.750	46.050	40.665	138,100
2021-12-17	46.900	47.500	46.900	47.500	41.945	102,306
2021-12-16	47.050	47.050	46.500	46.900	41.415	54,100
2021-12-15	46.700	47.800	46.600	46.700	41.239	114,000
2021-12-14	46.500	48.350	46.400	46.700	41.239	484,001
2021-12-13	45.400	46.100	45.000	45.950	40.576	67,100
2021-12-10	44.400	45.250	44.400	45.250	39.958	22,100
2021-12-09	44.550	45.500	44.500	44.550	39.340	18,000
2021-12-08	45.350	45.350	44.600	44.600	39.384	53,000
2021-12-07	45.600	46.500	45.350	45.350	40.046	91,002
2021-12-06	45.050	46.500	44.850	45.550	40.223	85,120
2021-12-03	44.200	45.500	44.200	45.000	39.737	38,000
2021-12-02	44.800	44.800	44.350	44.500	39.296	58,000
2021-12-01	43.650	44.700	43.650	44.700	39.473	66,050
2021-11-30	43.600	44.200	43.400	44.200	39.031	51,000
2021-11-29	43.200	43.500	42.650	43.300	38.236	39,000
2021-11-26	45.450	45.450	43.350	43.500	38.413	150,200
2021-11-25	46.600	46.600	45.100	45.500	40.179	243,044
2021-11-24	42.600	46.600	42.600	46.600	41.150	250,100
2021-11-23	42.600	42.650	42.250	42.400	37.441	34,000
2021-11-22	42.950	42.950	42.500	42.600	37.618	71,000
2021-11-19	43.000	43.000	42.800	42.900	37.883	16,000
2021-11-18	43.150	43.150	42.850	42.950	37.927	41,000
2021-11-17	43.000	43.000	42.650	42.900	37.883	56,000
2021-11-16	42.650	43.400	42.500	42.550	37.574	201,000
2021-11-15	41.200	42.900	41.200	42.200	37.265	131,000
2021-11-12	41.250	41.250	40.950	40.950	36.161	57,030
2021-11-11	41.750	41.750	41.250	41.250	36.426	47,000

← NewerPage 20 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.