Globaltek Fabrication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	86.300	87.800	85.600	85.700	82.476	1,800,952
2024-10-28	88.000	88.600	86.400	87.100	83.823	1,895,355
2024-10-25	87.800	89.800	87.600	88.300	84.978	1,978,141
2024-10-24	90.900	91.300	87.700	87.800	84.497	3,695,710
2024-10-23	92.600	94.000	90.300	90.300	86.903	3,910,145
2024-10-22	94.000	94.300	92.300	92.400	88.924	3,728,692
2024-10-21	93.100	96.800	92.600	94.000	90.464	10,748,424
2024-10-18	95.500	99.600	91.500	92.600	89.116	34,732,900
2024-10-17	86.800	94.900	85.700	94.900	91.330	16,568,086
2024-10-16	84.100	86.500	84.000	86.300	83.053	1,579,105
2024-10-15	86.800	87.600	85.200	85.300	82.091	2,283,010
2024-10-14	85.400	86.800	85.100	86.800	83.535	1,868,300
2024-10-11	88.300	89.000	86.100	86.200	82.957	2,504,500
2024-10-09	89.800	90.800	88.200	88.200	84.882	2,169,021
2024-10-08	89.600	89.900	88.100	89.400	86.037	2,650,350
2024-10-07	87.400	91.600	87.200	90.300	86.903	6,008,110
2024-10-04	90.200	90.300	85.500	86.000	82.765	6,373,968
2024-10-01	91.700	91.700	89.600	90.100	86.710	1,914,452
2024-09-30	92.000	92.100	90.100	90.300	86.903	2,339,254
2024-09-27	93.100	95.500	92.300	92.400	88.924	4,907,931
2024-09-26	95.000	96.100	91.800	92.800	89.309	6,100,360
2024-09-25	90.500	96.800	90.000	95.400	91.811	13,291,394
2024-09-24	90.100	90.800	87.700	89.200	85.844	3,509,305
2024-09-23	90.400	93.000	90.200	90.300	86.903	3,166,077
2024-09-20	93.800	94.500	90.600	90.600	87.192	5,883,058
2024-09-19	90.000	92.600	89.400	92.000	88.539	4,293,630
2024-09-18	90.100	90.800	89.300	89.300	85.940	2,401,055
2024-09-16	91.700	91.900	89.400	90.300	86.903	3,050,290
2024-09-13	93.100	93.100	88.800	90.500	87.095	7,512,323
2024-09-12	91.600	95.500	91.600	92.000	88.539	11,400,620
2024-09-11	95.800	96.000	87.400	89.300	85.940	15,813,785
2024-09-10	92.100	99.000	92.100	95.100	91.522	19,087,399
2024-09-09	86.800	91.400	86.700	90.700	87.288	3,827,229
2024-09-06	96.800	97.400	89.100	89.900	86.518	11,133,000
2024-09-05	94.600	98.800	94.600	95.400	91.811	6,638,217
2024-09-04	92.600	95.200	89.500	93.300	89.790	6,561,100
2024-09-03	100.00	103.00	95.900	96.500	92.870	17,430,054
2024-09-02	96.300	101.00	96.300	100.50	96.719	12,787,731
2024-08-30	99.400	99.700	95.000	95.700	92.100	7,157,402
2024-08-29	98.000	100.50	97.600	98.700	94.987	9,697,500
2024-08-28	95.300	102.00	94.600	99.200	95.468	16,304,650
2024-08-27	93.500	96.200	92.800	95.300	91.715	3,401,332
2024-08-26	96.600	97.100	93.200	93.200	89.694	3,864,369
2024-08-23	93.600	96.800	93.500	95.600	92.003	7,282,534
2024-08-22	98.200	98.300	94.400	94.600	91.041	6,284,865
2024-08-21	95.800	99.200	95.000	97.100	93.447	9,038,508
2024-08-20	98.500	100.00	95.800	96.200	92.581	9,926,027
2024-08-19	102.00	103.00	96.900	98.300	94.602	15,739,497
2024-08-16	97.700	101.00	96.000	99.200	95.468	24,314,779
2024-08-15	97.700	100.50	94.800	95.600	92.003	21,536,452
2024-08-14	92.700	98.100	92.500	95.700	92.100	29,321,710
2024-08-13	92.600	95.100	89.100	91.500	88.058	25,235,595
2024-08-12	87.900	92.200	87.200	92.200	88.731	11,269,769
2024-08-09	84.000	87.400	82.600	83.900	80.744	15,537,008
2024-08-08	80.300	85.000	79.100	82.000	78.915	12,416,145
2024-08-07	75.600	82.000	75.600	82.000	78.915	5,142,015
2024-08-06	81.000	81.900	71.100	74.600	71.793	8,974,680
2024-08-05	84.000	84.800	78.800	79.000	76.028	6,181,249
2024-08-02	89.800	90.900	87.500	87.500	84.208	3,859,203
2024-08-01	91.500	96.700	91.000	91.200	87.769	9,115,500

← NewerPage 9 of 21 · 1,219 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.