Globaltek Fabrication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	60.100	61.800	60.000	61.200	60.481	1,231,200
2026-01-15	60.500	60.500	59.000	59.600	58.900	538,030
2026-01-14	58.400	61.000	58.400	60.200	59.493	1,505,003
2026-01-13	57.300	58.800	55.800	58.400	57.714	858,800
2026-01-12	56.200	57.400	56.100	56.900	56.231	384,054
2026-01-09	55.900	56.100	55.100	56.000	55.342	159,070
2026-01-08	55.400	57.600	55.400	55.900	55.243	410,050
2026-01-07	55.200	56.400	55.200	55.500	54.848	292,128
2026-01-06	54.900	55.800	54.900	55.100	54.453	310,202
2026-01-05	57.000	57.000	54.700	54.900	54.255	865,298
2026-01-02	58.200	58.400	56.500	56.700	56.034	455,059
2025-12-31	57.900	58.600	57.200	57.400	56.726	336,050
2025-12-30	58.100	58.100	57.300	57.900	57.220	378,077
2025-12-29	58.500	58.900	58.000	58.000	57.318	315,175
2025-12-26	58.600	59.400	58.200	58.400	57.714	636,104
2025-12-24	60.700	62.000	58.400	58.400	57.714	1,307,273
2025-12-23	57.800	61.300	57.800	60.300	59.591	1,845,213
2025-12-22	57.100	58.900	57.100	57.400	56.726	596,150
2025-12-19	56.800	56.800	56.200	56.800	56.133	120,052
2025-12-18	57.100	57.100	56.000	56.100	55.441	301,290
2025-12-17	57.300	58.700	56.300	57.100	56.429	916,300
2025-12-16	58.900	58.900	56.900	56.900	56.231	843,335
2025-12-15	59.000	59.600	57.500	59.000	58.307	1,255,057
2025-12-12	57.700	59.800	57.100	58.700	58.010	3,630,540
2025-12-11	53.000	57.700	53.000	57.700	57.022	3,651,672
2025-12-10	52.400	52.900	51.600	52.500	51.883	820,200
2025-12-09	53.100	53.400	52.400	52.900	52.278	192,231
2025-12-08	53.000	53.200	52.200	53.200	52.575	171,030
2025-12-05	54.300	54.900	52.600	52.600	51.982	287,120
2025-12-04	52.600	54.200	52.600	53.700	53.069	298,299
2025-12-03	52.700	53.400	52.600	52.700	52.081	140,155
2025-12-02	52.700	52.700	52.100	52.200	51.587	111,091
2025-12-01	53.400	53.400	52.000	52.200	51.587	209,485
2025-11-28	53.400	53.900	53.200	53.200	52.575	197,318
2025-11-27	54.200	54.300	53.300	53.500	52.871	156,050
2025-11-26	53.600	55.700	53.400	53.900	53.267	528,050
2025-11-25	53.400	53.400	52.500	53.400	52.773	221,002
2025-11-24	53.400	53.400	52.400	52.400	51.784	136,054
2025-11-21	52.100	54.400	51.700	52.400	51.784	729,331
2025-11-20	52.100	53.300	52.100	52.800	52.180	214,285
2025-11-19	51.500	53.400	50.600	51.700	51.093	483,044
2025-11-18	53.200	53.300	51.500	51.500	50.895	479,223
2025-11-17	53.200	54.000	52.200	53.300	52.674	356,208
2025-11-14	51.200	54.800	50.600	52.900	52.278	557,000
2025-11-13	53.000	53.000	51.500	51.800	51.191	452,860
2025-11-12	52.700	53.300	52.600	52.900	52.278	231,149
2025-11-11	52.700	53.600	52.600	52.600	51.982	220,001
2025-11-10	53.000	53.200	52.500	53.000	52.377	167,005
2025-11-07	53.800	53.800	52.700	53.000	52.377	186,132
2025-11-06	53.300	54.100	53.200	53.700	53.069	155,000
2025-11-05	53.000	54.000	52.700	53.000	52.377	389,050
2025-11-04	55.600	55.900	53.900	54.100	53.464	275,050
2025-11-03	56.000	56.200	55.300	55.400	54.749	263,038
2025-10-31	57.200	57.900	56.200	56.300	55.638	241,048
2025-10-30	56.600	56.900	56.300	56.800	56.133	202,050
2025-10-29	57.000	57.100	56.100	56.600	55.935	202,000
2025-10-28	57.500	57.600	56.000	56.300	55.638	320,050
2025-10-27	58.800	60.400	57.400	57.500	56.824	522,048
2025-10-23	59.300	59.500	58.200	58.400	57.714	326,015
2025-10-22	59.700	60.200	59.000	59.400	58.702	356,300

← NewerPage 4 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.