Greatek Electronics Inc. (TPE:2441)
Taiwan · Delayed Price · Currency is TWD 63.10
+0.60 (0.96%)
Sep 30, 2025, 2:36 PM CST
Greatek Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 62.80 | 63.30 | 62.20 | 62.70 | 62.70 | 0.32% | 312,500 |
| Sep 26, 2025 | 63.40 | 63.40 | 61.70 | 62.50 | 62.50 | -1.57% | 1,262,264 |
| Sep 25, 2025 | 64.90 | 64.90 | 63.20 | 63.50 | 63.50 | -1.40% | 1,070,478 |
| Sep 24, 2025 | 65.80 | 65.90 | 63.50 | 64.40 | 64.40 | -1.38% | 1,423,611 |
| Sep 23, 2025 | 64.40 | 67.60 | 64.20 | 65.30 | 65.30 | 1.87% | 5,903,552 |
| Sep 22, 2025 | 64.80 | 64.90 | 63.70 | 64.10 | 64.10 | -0.31% | 1,734,478 |
| Sep 19, 2025 | 64.20 | 64.50 | 63.60 | 64.30 | 64.30 | 0.63% | 1,397,418 |
| Sep 18, 2025 | 63.40 | 64.40 | 63.30 | 63.90 | 63.90 | 1.75% | 1,951,259 |
| Sep 17, 2025 | 63.10 | 63.70 | 62.40 | 62.80 | 62.80 | -0.79% | 2,804,933 |
| Sep 16, 2025 | 62.20 | 63.60 | 62.00 | 63.30 | 63.30 | 1.61% | 2,843,105 |
| Sep 15, 2025 | 62.10 | 62.70 | 61.80 | 62.30 | 62.30 | 1.14% | 3,019,431 |
| Sep 12, 2025 | 61.00 | 62.50 | 61.00 | 61.60 | 61.60 | 0.98% | 1,166,150 |
| Sep 11, 2025 | 61.90 | 62.50 | 60.90 | 61.00 | 61.00 | -1.45% | 1,278,210 |
| Sep 10, 2025 | 62.00 | 62.10 | 61.60 | 61.90 | 61.90 | -0.32% | 701,424 |
| Sep 9, 2025 | 62.20 | 62.40 | 61.50 | 62.10 | 62.10 | - | 1,278,675 |
| Sep 8, 2025 | 61.10 | 62.40 | 60.80 | 62.10 | 62.10 | 3.16% | 2,150,373 |
| Sep 5, 2025 | 59.70 | 60.50 | 59.30 | 60.20 | 60.20 | 0.84% | 690,918 |
| Sep 4, 2025 | 60.20 | 60.60 | 59.70 | 59.70 | 59.70 | -0.33% | 669,503 |
| Sep 3, 2025 | 59.30 | 60.30 | 59.30 | 59.90 | 59.90 | 1.18% | 699,593 |
| Sep 2, 2025 | 58.90 | 59.40 | 58.70 | 59.20 | 59.20 | 0.34% | 410,963 |
| Sep 1, 2025 | 59.70 | 59.80 | 58.20 | 59.00 | 59.00 | -1.50% | 703,780 |
| Aug 29, 2025 | 59.50 | 60.30 | 59.30 | 59.90 | 59.90 | 2.04% | 1,468,138 |
| Aug 28, 2025 | 58.00 | 58.90 | 57.60 | 58.70 | 58.70 | -2.98% | 3,746,203 |
| Aug 27, 2025 | 60.60 | 60.90 | 60.40 | 60.50 | 57.50 | -0.17% | 2,356,659 |
| Aug 26, 2025 | 60.60 | 61.00 | 60.50 | 60.60 | 57.60 | -0.49% | 1,223,282 |
| Aug 25, 2025 | 62.50 | 62.50 | 60.90 | 60.90 | 57.88 | 0.33% | 940,213 |
| Aug 22, 2025 | 60.80 | 61.20 | 60.30 | 60.70 | 57.69 | -0.33% | 777,928 |
| Aug 21, 2025 | 60.60 | 60.90 | 60.00 | 60.90 | 57.88 | 1.67% | 795,022 |
| Aug 20, 2025 | 60.40 | 60.40 | 59.70 | 59.90 | 56.93 | -0.99% | 1,027,468 |
| Aug 19, 2025 | 61.60 | 61.60 | 60.50 | 60.50 | 57.50 | -2.10% | 1,481,851 |
| Aug 18, 2025 | 61.90 | 62.00 | 61.50 | 61.80 | 58.74 | -0.32% | 1,098,821 |
| Aug 15, 2025 | 62.50 | 62.50 | 61.80 | 62.00 | 58.93 | -0.16% | 730,134 |
| Aug 14, 2025 | 61.60 | 62.20 | 61.50 | 62.10 | 59.02 | 0.16% | 794,146 |
| Aug 13, 2025 | 62.60 | 62.60 | 61.60 | 62.00 | 58.93 | - | 988,202 |
| Aug 12, 2025 | 62.20 | 62.20 | 61.30 | 62.00 | 58.93 | -0.32% | 1,784,468 |
| Aug 11, 2025 | 62.00 | 62.50 | 61.60 | 62.20 | 59.12 | 0.32% | 977,152 |
| Aug 8, 2025 | 63.40 | 64.80 | 61.80 | 62.00 | 58.93 | -1.74% | 3,512,192 |
| Aug 7, 2025 | 62.90 | 63.10 | 62.10 | 63.10 | 59.97 | 0.16% | 1,589,182 |
| Aug 6, 2025 | 62.70 | 63.00 | 61.90 | 63.00 | 59.88 | 0.48% | 1,502,320 |
| Aug 5, 2025 | 62.20 | 62.70 | 61.60 | 62.70 | 59.59 | 0.97% | 1,647,763 |
| Aug 4, 2025 | 61.40 | 62.20 | 61.00 | 62.10 | 59.02 | 0.16% | 1,680,048 |
| Aug 1, 2025 | 60.80 | 62.30 | 60.60 | 62.00 | 58.93 | 0.65% | 1,666,655 |
| Jul 31, 2025 | 61.90 | 61.90 | 60.60 | 61.60 | 58.55 | - | 1,965,123 |
| Jul 30, 2025 | 61.50 | 61.70 | 60.30 | 61.60 | 58.55 | -0.16% | 1,700,510 |
| Jul 29, 2025 | 61.50 | 61.70 | 60.80 | 61.70 | 58.64 | 0.65% | 1,238,094 |
| Jul 28, 2025 | 61.00 | 61.50 | 60.30 | 61.30 | 58.26 | 0.99% | 1,157,895 |
| Jul 25, 2025 | 59.50 | 60.90 | 59.50 | 60.70 | 57.69 | 0.83% | 930,644 |
| Jul 24, 2025 | 60.00 | 60.40 | 59.50 | 60.20 | 57.21 | - | 589,586 |
| Jul 23, 2025 | 59.20 | 60.20 | 59.20 | 60.20 | 57.21 | 2.21% | 607,697 |
| Jul 22, 2025 | 59.40 | 59.60 | 58.60 | 58.90 | 55.98 | -1.01% | 670,891 |