Globaltek Fabrication Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 68.000 | 70.000 | 68.000 | 69.900 | 67.270 | 620,160 |
| 2025-01-22 | 71.500 | 72.000 | 70.100 | 71.000 | 68.329 | 1,103,360 |
| 2025-01-21 | 72.000 | 72.400 | 70.900 | 71.700 | 69.003 | 661,040 |
| 2025-01-20 | 72.100 | 72.200 | 70.800 | 71.600 | 68.906 | 777,234 |
| 2025-01-17 | 73.900 | 73.900 | 71.600 | 72.000 | 69.291 | 761,215 |
| 2025-01-16 | 73.400 | 74.100 | 73.000 | 73.400 | 70.639 | 559,619 |
| 2025-01-15 | 73.900 | 74.700 | 72.200 | 72.200 | 69.484 | 691,700 |
| 2025-01-14 | 72.400 | 74.400 | 72.400 | 74.400 | 71.601 | 796,288 |
| 2025-01-13 | 74.000 | 74.500 | 71.600 | 72.100 | 69.388 | 1,487,350 |
| 2025-01-10 | 77.000 | 78.000 | 75.000 | 75.400 | 72.563 | 1,559,176 |
| 2025-01-09 | 81.000 | 81.100 | 77.900 | 78.100 | 75.162 | 1,793,017 |
| 2025-01-08 | 80.000 | 83.400 | 79.800 | 81.500 | 78.434 | 5,602,176 |
| 2025-01-07 | 80.300 | 81.000 | 78.900 | 78.900 | 75.932 | 1,546,038 |
| 2025-01-06 | 81.700 | 82.000 | 80.000 | 80.000 | 76.990 | 2,088,330 |
| 2025-01-03 | 81.000 | 85.600 | 81.000 | 81.700 | 78.626 | 9,050,305 |
| 2025-01-02 | 82.400 | 83.000 | 78.400 | 78.500 | 75.547 | 2,351,204 |
| 2024-12-31 | 81.000 | 83.000 | 79.500 | 82.200 | 79.108 | 3,399,068 |
| 2024-12-30 | 83.000 | 84.800 | 81.200 | 81.200 | 78.145 | 5,726,060 |
| 2024-12-27 | 83.100 | 85.300 | 81.200 | 82.700 | 79.589 | 14,238,452 |
| 2024-12-26 | 77.800 | 82.000 | 76.700 | 81.600 | 78.530 | 5,937,325 |
| 2024-12-25 | 77.000 | 78.500 | 76.800 | 77.200 | 74.296 | 1,391,226 |
| 2024-12-24 | 76.900 | 77.700 | 76.300 | 76.300 | 73.430 | 834,000 |
| 2024-12-23 | 76.500 | 76.800 | 76.100 | 76.100 | 73.237 | 746,503 |
| 2024-12-20 | 75.000 | 77.900 | 75.000 | 75.900 | 73.045 | 1,756,500 |
| 2024-12-19 | 74.800 | 76.300 | 74.400 | 75.000 | 72.178 | 859,026 |
| 2024-12-18 | 74.000 | 76.500 | 73.300 | 76.400 | 73.526 | 1,244,276 |
| 2024-12-17 | 73.800 | 74.500 | 73.200 | 74.100 | 71.312 | 889,100 |
| 2024-12-16 | 72.800 | 75.400 | 72.700 | 72.800 | 70.061 | 1,292,033 |
| 2024-12-13 | 77.100 | 77.200 | 72.600 | 73.000 | 70.254 | 1,801,769 |
| 2024-12-12 | 79.100 | 80.800 | 77.500 | 77.600 | 74.681 | 3,796,207 |
| 2024-12-11 | 77.000 | 77.600 | 75.800 | 77.400 | 74.488 | 932,319 |
| 2024-12-10 | 75.200 | 79.400 | 75.200 | 76.400 | 73.526 | 2,107,184 |
| 2024-12-09 | 75.700 | 76.700 | 74.800 | 75.200 | 72.371 | 583,205 |
| 2024-12-06 | 75.200 | 76.200 | 75.200 | 75.500 | 72.660 | 521,006 |
| 2024-12-05 | 78.000 | 78.000 | 75.800 | 75.800 | 72.948 | 773,015 |
| 2024-12-04 | 78.500 | 78.900 | 77.500 | 77.500 | 74.584 | 653,210 |
| 2024-12-03 | 78.600 | 81.000 | 78.500 | 78.500 | 75.547 | 1,567,078 |
| 2024-12-02 | 78.300 | 79.000 | 77.000 | 77.200 | 74.296 | 776,194 |
| 2024-11-29 | 76.300 | 77.400 | 75.600 | 77.400 | 74.488 | 496,119 |
| 2024-11-28 | 77.000 | 77.400 | 74.300 | 76.200 | 73.333 | 1,492,000 |
| 2024-11-27 | 81.200 | 81.200 | 76.800 | 76.800 | 73.911 | 1,199,283 |
| 2024-11-26 | 81.900 | 82.400 | 80.300 | 80.300 | 77.279 | 1,706,382 |
| 2024-11-25 | 81.100 | 81.200 | 80.200 | 80.600 | 77.568 | 533,260 |
| 2024-11-22 | 80.100 | 82.400 | 80.100 | 80.200 | 77.183 | 1,472,057 |
| 2024-11-21 | 78.600 | 80.500 | 78.300 | 79.700 | 76.702 | 713,025 |
| 2024-11-20 | 78.400 | 78.400 | 78.400 | 78.400 | 75.451 | 909,993 |
| 2024-11-19 | 80.000 | 80.400 | 79.100 | 80.100 | 77.087 | 670,530 |
| 2024-11-18 | 80.900 | 81.300 | 79.000 | 79.300 | 76.317 | 1,067,050 |
| 2024-11-15 | 78.700 | 81.700 | 78.500 | 80.400 | 77.375 | 1,740,078 |
| 2024-11-14 | 80.300 | 81.100 | 78.200 | 78.400 | 75.451 | 1,935,191 |
| 2024-11-13 | 80.700 | 81.400 | 79.900 | 80.000 | 76.990 | 1,217,500 |
| 2024-11-12 | 84.000 | 84.700 | 81.000 | 81.000 | 77.953 | 1,879,025 |
| 2024-11-11 | 83.900 | 84.600 | 82.800 | 83.800 | 80.647 | 968,206 |
| 2024-11-08 | 86.800 | 86.900 | 83.800 | 83.900 | 80.744 | 1,906,071 |
| 2024-11-07 | 84.800 | 86.700 | 84.300 | 86.200 | 82.957 | 1,602,262 |
| 2024-11-06 | 85.900 | 86.500 | 85.100 | 85.100 | 81.898 | 898,115 |
| 2024-11-05 | 85.000 | 88.600 | 85.000 | 85.100 | 81.898 | 2,503,100 |
| 2024-11-04 | 87.000 | 87.000 | 85.000 | 85.000 | 81.802 | 1,170,180 |
| 2024-11-01 | 85.600 | 86.600 | 84.200 | 86.600 | 83.342 | 875,015 |
| 2024-10-30 | 86.700 | 87.500 | 85.500 | 86.400 | 83.150 | 1,534,690 |
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.