Globaltek Fabrication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	63.000	63.900	61.600	61.700	60.975	2,831,105
2025-04-30	59.900	64.500	59.500	62.200	61.469	5,700,600
2025-04-29	57.500	59.200	56.800	58.700	58.010	867,300
2025-04-28	57.100	57.400	56.100	57.000	56.330	382,000
2025-04-25	55.900	56.700	55.700	56.000	55.342	730,049
2025-04-24	55.600	55.900	54.300	54.900	54.255	629,001
2025-04-23	53.900	55.900	53.300	54.900	54.255	891,053
2025-04-22	51.900	53.300	51.500	51.600	50.994	349,050
2025-04-21	54.600	55.300	52.400	52.400	51.784	589,131
2025-04-18	55.100	56.800	55.000	55.500	54.848	588,100
2025-04-17	56.300	56.300	54.400	54.900	54.255	639,103
2025-04-16	57.500	58.400	56.100	57.400	55.241	916,120
2025-04-15	55.000	57.500	54.800	57.500	55.337	1,191,245
2025-04-14	54.400	57.000	53.400	54.000	51.968	1,417,203
2025-04-11	52.000	53.400	50.000	53.400	51.391	1,311,154
2025-04-10	53.400	54.500	53.300	54.500	52.450	1,440,000
2025-04-09	49.600	50.000	49.600	49.600	47.734	1,284,246
2025-04-08	55.100	55.100	55.100	55.100	53.027	388,115
2025-04-07	61.200	61.200	61.200	61.200	58.898	69,028
2025-04-02	67.800	68.200	66.500	67.900	65.346	468,005
2025-04-01	66.500	68.000	66.300	67.800	65.249	789,063
2025-03-31	69.000	70.300	65.700	66.100	63.613	1,695,229
2025-03-28	73.800	74.000	69.700	71.800	69.099	1,416,417
2025-03-27	76.600	76.600	74.600	74.600	71.793	952,687
2025-03-26	77.500	78.000	76.500	77.500	74.584	711,150
2025-03-25	77.900	78.900	76.700	77.300	74.392	1,320,749
2025-03-24	76.800	79.300	76.500	77.300	74.392	1,474,751
2025-03-21	79.200	79.200	76.400	76.600	73.718	1,273,746
2025-03-20	78.100	79.900	77.900	78.300	75.354	1,846,505
2025-03-19	81.000	81.800	77.500	77.500	74.584	3,252,601
2025-03-18	82.200	85.200	80.500	81.600	78.530	10,491,500
2025-03-17	81.000	82.100	80.100	81.800	78.723	5,308,987
2025-03-14	82.000	82.600	78.500	80.400	77.375	8,105,390
2025-03-13	81.600	85.300	80.500	82.900	79.781	23,034,123
2025-03-12	73.600	79.800	73.100	79.800	76.798	6,743,081
2025-03-11	72.700	73.300	71.400	72.600	69.869	1,225,236
2025-03-10	71.200	74.700	71.100	73.900	71.120	2,792,285
2025-03-07	70.900	72.200	70.000	71.300	68.618	701,200
2025-03-06	73.000	73.300	70.900	70.900	68.233	915,050
2025-03-05	73.600	73.700	72.400	73.000	70.254	365,175
2025-03-04	71.400	73.200	70.200	72.900	70.157	466,124
2025-03-03	73.000	73.700	71.900	72.000	69.291	547,125
2025-02-27	75.500	76.800	74.000	74.400	71.601	817,320
2025-02-26	75.600	76.000	75.300	75.300	72.467	293,250
2025-02-25	76.700	76.700	75.300	75.600	72.756	618,080
2025-02-24	77.000	78.000	77.000	77.000	74.103	669,422
2025-02-21	77.000	78.000	76.400	77.600	74.681	648,050
2025-02-20	78.500	78.600	76.900	76.900	74.007	656,184
2025-02-19	77.700	78.300	77.500	78.100	75.162	1,071,106
2025-02-18	78.100	78.100	76.800	77.500	74.584	898,112
2025-02-17	76.500	78.400	76.200	77.500	74.584	1,598,150
2025-02-14	76.000	76.500	75.300	75.800	72.948	658,100
2025-02-13	76.500	78.100	75.700	76.000	73.141	2,170,500
2025-02-12	74.500	77.400	74.500	75.700	72.852	2,435,559
2025-02-11	74.600	75.200	73.700	73.700	70.927	882,170
2025-02-10	74.000	75.600	73.300	74.100	71.312	2,123,120
2025-02-07	72.200	73.000	71.500	72.500	69.773	463,279
2025-02-06	71.900	72.700	71.500	72.200	69.484	647,160
2025-02-05	69.600	71.800	69.600	71.400	68.714	617,100
2025-02-04	70.800	71.100	69.100	69.400	66.789	532,000

← NewerPage 7 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.