Globaltek Fabrication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	69.000	70.500	65.900	67.100	67.100	1,371,115
2026-04-23	76.000	76.000	66.800	68.400	68.400	4,324,524
2026-04-22	70.400	75.200	70.200	74.000	74.000	5,039,533
2026-04-21	70.000	70.300	68.000	69.200	69.200	1,055,098
2026-04-20	70.800	71.400	68.700	69.000	69.000	1,638,196
2026-04-17	69.900	71.600	69.200	70.100	70.100	1,440,239
2026-04-16	70.600	72.500	69.500	69.900	69.900	1,777,011
2026-04-15	73.000	73.900	69.100	70.400	70.400	2,939,402
2026-04-14	71.000	76.900	70.500	72.600	72.600	5,881,188
2026-04-13	67.000	73.000	66.200	71.200	71.200	8,728,126
2026-04-10	62.000	66.900	62.000	66.900	66.900	4,526,859
2026-04-09	57.400	61.800	57.100	60.900	60.900	1,255,350
2026-04-08	56.200	58.100	56.200	58.100	57.417	429,112
2026-04-07	56.700	57.700	55.300	55.400	54.749	438,024
2026-04-02	57.800	58.000	56.300	56.500	55.836	293,127
2026-04-01	58.300	58.300	57.200	57.800	57.121	190,054
2026-03-31	58.300	58.700	56.100	56.400	55.737	333,179
2026-03-30	59.200	59.800	58.600	58.600	57.911	252,100
2026-03-27	59.000	60.500	58.000	60.300	59.591	429,106
2026-03-26	62.200	62.300	59.400	59.400	58.702	627,305
2026-03-25	61.200	62.400	60.600	61.800	61.074	653,170
2026-03-24	64.000	66.800	60.300	60.300	59.591	3,224,091
2026-03-23	59.700	63.800	58.400	62.000	61.271	1,460,488
2026-03-20	61.300	62.200	59.900	60.800	60.086	470,700
2026-03-19	61.800	63.100	60.800	61.100	60.382	883,338
2026-03-18	59.000	64.000	58.600	62.400	61.667	2,156,253
2026-03-17	57.500	60.600	55.900	58.300	57.615	1,211,277
2026-03-16	55.200	55.800	54.700	55.100	54.453	230,097
2026-03-13	53.500	56.100	53.200	54.900	54.255	284,079
2026-03-12	54.600	55.900	53.800	54.100	53.464	195,100
2026-03-11	53.800	55.100	53.800	54.700	54.057	261,102
2026-03-10	53.400	54.700	53.200	53.800	53.168	304,042
2026-03-09	54.100	54.500	52.600	53.400	52.773	494,208
2026-03-06	55.400	56.800	54.600	56.700	56.034	183,250
2026-03-05	54.500	56.300	54.500	55.500	54.848	371,006
2026-03-04	56.300	56.400	53.400	53.400	52.773	942,768
2026-03-03	58.100	59.200	56.800	57.100	56.429	426,060
2026-03-02	58.500	59.000	57.400	58.100	57.417	350,091
2026-02-26	59.900	60.600	59.400	59.400	58.702	478,051
2026-02-25	60.400	61.900	59.700	59.700	58.998	643,052
2026-02-24	60.800	61.400	60.200	60.500	59.789	464,202
2026-02-23	58.200	61.000	57.800	60.800	60.086	789,200
2026-02-11	58.000	58.600	56.600	58.200	57.516	347,040
2026-02-10	59.700	61.200	57.700	58.000	57.318	871,050
2026-02-09	57.900	58.700	56.700	57.500	56.824	275,520
2026-02-06	59.000	59.000	55.000	56.300	55.638	552,001
2026-02-05	59.300	60.800	58.500	59.000	58.307	438,000
2026-02-04	57.400	59.600	57.000	59.300	58.603	432,378
2026-02-03	56.800	57.900	56.300	56.900	56.231	255,065
2026-02-02	57.400	57.400	55.500	56.000	55.342	412,042
2026-01-30	59.100	59.100	57.000	57.400	56.726	466,378
2026-01-29	60.200	60.600	59.000	59.300	58.603	712,013
2026-01-28	62.800	62.800	60.100	60.600	59.888	779,013
2026-01-27	62.300	63.000	61.500	62.000	61.271	849,200
2026-01-26	61.000	61.800	60.600	61.600	60.876	666,504
2026-01-23	61.500	61.600	60.500	60.900	60.184	476,001
2026-01-22	61.400	61.500	60.000	61.100	60.382	667,700
2026-01-21	59.600	61.800	59.300	60.100	59.394	645,120
2026-01-20	60.200	60.700	59.700	60.100	59.394	513,110
2026-01-19	60.600	61.700	59.800	60.200	59.493	767,200

← NewerPage 3 of 5 · 242 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.