Globaltek Fabrication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	59.700	60.200	59.000	59.400	58.702	356,300
2025-10-21	59.100	60.000	58.500	59.400	58.702	825,900
2025-10-20	57.000	59.100	57.000	58.700	58.010	968,479
2025-10-17	56.000	57.500	55.900	56.400	55.737	471,000
2025-10-16	57.300	57.300	56.300	56.400	55.737	234,042
2025-10-15	56.700	57.100	55.600	56.800	56.133	400,111
2025-10-14	55.700	58.500	55.700	56.700	56.034	1,319,200
2025-10-13	52.600	55.300	51.000	55.300	54.650	570,080
2025-10-09	54.000	54.800	53.200	54.500	53.860	499,215
2025-10-08	53.500	54.000	53.200	53.700	53.069	197,000
2025-10-07	54.000	54.700	53.900	54.000	53.365	378,011
2025-10-03	53.900	54.300	53.500	53.600	52.970	248,000
2025-10-02	54.000	54.200	53.500	53.500	52.871	270,012
2025-10-01	54.200	54.600	53.600	53.600	52.970	289,019
2025-09-30	54.300	54.300	53.400	53.900	53.267	278,000
2025-09-29	54.000	54.000	54.000	54.000	53.365	0
2025-09-26	55.900	56.200	53.900	54.000	53.365	547,203
2025-09-25	56.000	57.100	55.700	55.700	55.046	374,100
2025-09-24	55.800	56.500	55.400	55.700	55.046	262,000
2025-09-23	57.300	57.400	55.700	55.700	55.046	591,000
2025-09-22	56.200	57.600	56.200	57.200	56.528	500,112
2025-09-19	56.400	56.900	56.000	56.200	55.540	446,060
2025-09-18	55.800	56.600	55.700	56.000	55.342	323,000
2025-09-17	56.200	56.700	55.700	55.700	55.046	463,023
2025-09-16	56.500	57.100	56.000	56.100	55.441	472,030
2025-09-15	58.100	58.100	56.100	56.500	55.836	328,010
2025-09-12	57.100	58.700	56.500	57.500	56.824	645,580
2025-09-11	60.000	60.000	56.800	56.800	56.133	1,318,000
2025-09-10	60.000	60.400	59.400	59.600	58.900	821,005
2025-09-09	62.100	62.200	60.700	60.700	59.987	418,100
2025-09-08	62.200	62.200	61.100	61.700	60.975	392,400
2025-09-05	61.500	62.200	61.300	61.500	60.777	559,050
2025-09-04	63.300	63.300	61.300	61.300	60.580	689,030
2025-09-03	62.000	62.900	61.800	62.100	61.370	624,086
2025-09-02	63.700	65.000	60.500	61.500	60.777	1,623,099
2025-09-01	67.300	67.300	62.100	62.600	61.864	3,921,527
2025-08-29	64.500	66.800	62.400	66.400	65.620	3,403,442
2025-08-28	62.600	67.400	62.100	64.200	63.446	3,361,060
2025-08-27	63.300	63.300	62.300	62.500	61.766	677,200
2025-08-26	64.400	64.400	62.300	62.400	61.667	1,152,259
2025-08-25	60.600	63.900	60.600	63.300	62.556	1,676,201
2025-08-22	61.800	62.100	60.000	60.100	59.394	388,009
2025-08-21	60.100	62.900	60.100	61.100	60.382	675,051
2025-08-20	60.300	61.100	59.600	59.600	58.900	690,166
2025-08-19	62.300	62.500	60.700	60.800	60.086	665,080
2025-08-18	61.900	63.200	61.500	62.200	61.469	893,020
2025-08-15	61.500	62.100	60.500	61.500	60.777	1,091,162
2025-08-14	61.100	62.400	61.100	61.500	60.777	683,050
2025-08-13	63.300	63.800	61.000	61.300	60.580	1,368,054
2025-08-12	61.800	63.500	61.500	62.200	61.469	1,941,163
2025-08-11	60.500	61.800	60.500	60.600	59.888	1,180,000
2025-08-08	59.400	60.200	59.000	60.000	59.295	626,050
2025-08-07	59.200	59.900	58.500	59.400	58.702	663,015
2025-08-06	58.900	59.600	58.300	58.600	57.911	446,050
2025-08-05	58.100	59.800	57.900	59.000	58.307	848,100
2025-08-04	55.000	58.500	55.000	57.500	56.824	1,146,150
2025-08-01	55.200	55.200	55.200	55.200	54.551	0
2025-07-31	56.000	56.300	54.800	55.200	54.551	485,200
2025-07-30	55.800	56.300	55.200	56.000	55.342	230,025
2025-07-29	56.600	56.800	55.400	55.800	55.144	224,150

← NewerPage 5 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.