Greatek Electronics Inc. (TPE:2441)
Taiwan · Delayed Price · Currency is TWD 62.00
+0.40 (0.65%)
Aug 1, 2025, 2:36 PM CST
Greatek Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.80 | 61.60 | 60.60 | 61.50 | - | -0.16% | 294,914 |
| Jul 31, 2025 | 61.90 | 61.90 | 60.60 | 61.60 | 61.60 | - | 1,965,123 |
| Jul 30, 2025 | 61.50 | 61.70 | 60.30 | 61.60 | 61.60 | -0.16% | 1,700,510 |
| Jul 29, 2025 | 61.50 | 61.70 | 60.80 | 61.70 | 61.70 | 0.65% | 1,238,094 |
| Jul 28, 2025 | 61.00 | 61.50 | 60.30 | 61.30 | 61.30 | 0.99% | 1,157,895 |
| Jul 25, 2025 | 59.50 | 60.90 | 59.50 | 60.70 | 60.70 | 0.83% | 930,644 |
| Jul 24, 2025 | 60.00 | 60.40 | 59.50 | 60.20 | 60.20 | - | 589,586 |
| Jul 23, 2025 | 59.20 | 60.20 | 59.20 | 60.20 | 60.20 | 2.21% | 607,697 |
| Jul 22, 2025 | 59.40 | 59.60 | 58.60 | 58.90 | 58.90 | -1.01% | 670,891 |
| Jul 21, 2025 | 59.90 | 60.40 | 59.40 | 59.50 | 59.50 | -1.00% | 451,396 |
| Jul 18, 2025 | 60.50 | 60.70 | 59.90 | 60.10 | 60.10 | -0.66% | 479,089 |
| Jul 17, 2025 | 60.10 | 60.70 | 60.10 | 60.50 | 60.50 | 1.17% | 759,554 |
| Jul 16, 2025 | 58.80 | 60.20 | 58.80 | 59.80 | 59.80 | 1.18% | 1,250,533 |
| Jul 15, 2025 | 58.40 | 59.30 | 58.40 | 59.10 | 59.10 | 0.17% | 626,895 |
| Jul 14, 2025 | 59.40 | 59.70 | 58.40 | 59.00 | 59.00 | -0.67% | 431,128 |
| Jul 11, 2025 | 58.70 | 59.60 | 58.30 | 59.40 | 59.40 | 1.54% | 560,913 |
| Jul 10, 2025 | 57.70 | 58.60 | 57.70 | 58.50 | 58.50 | 0.34% | 303,703 |
| Jul 9, 2025 | 57.80 | 58.40 | 57.60 | 58.30 | 58.30 | 0.87% | 271,531 |
| Jul 8, 2025 | 58.40 | 58.40 | 57.80 | 57.80 | 57.80 | -1.03% | 274,758 |
| Jul 7, 2025 | 59.20 | 59.20 | 58.30 | 58.40 | 58.40 | -1.35% | 273,544 |
| Jul 4, 2025 | 59.90 | 59.90 | 58.80 | 59.20 | 59.20 | -0.50% | 404,699 |
| Jul 3, 2025 | 59.40 | 59.60 | 59.10 | 59.50 | 59.50 | 1.19% | 653,735 |
| Jul 2, 2025 | 57.90 | 58.80 | 57.70 | 58.80 | 58.80 | 1.73% | 709,944 |
| Jul 1, 2025 | 57.90 | 58.10 | 57.50 | 57.80 | 57.80 | 0.17% | 688,287 |
| Jun 30, 2025 | 57.70 | 58.30 | 57.50 | 57.70 | 57.70 | 0.70% | 990,639 |
| Jun 27, 2025 | 57.60 | 57.90 | 56.70 | 57.30 | 57.30 | - | 1,122,794 |
| Jun 26, 2025 | 56.70 | 57.40 | 56.70 | 57.30 | 57.30 | 0.88% | 864,950 |
| Jun 25, 2025 | 57.00 | 57.00 | 56.30 | 56.80 | 56.80 | - | 416,108 |
| Jun 24, 2025 | 56.00 | 56.80 | 55.80 | 56.80 | 56.80 | 2.16% | 773,080 |
| Jun 23, 2025 | 54.50 | 55.60 | 54.20 | 55.60 | 55.60 | 0.72% | 618,871 |
| Jun 20, 2025 | 55.40 | 55.40 | 54.20 | 55.20 | 55.20 | -0.36% | 647,716 |
| Jun 19, 2025 | 56.40 | 56.70 | 55.40 | 55.40 | 55.40 | -1.77% | 682,626 |
| Jun 18, 2025 | 56.60 | 57.10 | 56.20 | 56.40 | 56.40 | 0.18% | 750,318 |
| Jun 17, 2025 | 56.80 | 56.90 | 56.20 | 56.30 | 56.30 | - | 454,908 |
| Jun 16, 2025 | 56.40 | 56.60 | 56.00 | 56.30 | 56.30 | 0.36% | 211,784 |
| Jun 13, 2025 | 56.00 | 56.50 | 55.70 | 56.10 | 56.10 | -1.23% | 595,369 |
| Jun 12, 2025 | 56.50 | 56.90 | 56.20 | 56.80 | 56.80 | 0.53% | 360,129 |
| Jun 11, 2025 | 57.20 | 57.20 | 56.30 | 56.50 | 56.50 | -0.70% | 599,017 |
| Jun 10, 2025 | 56.20 | 57.20 | 56.20 | 56.90 | 56.90 | 1.97% | 886,574 |
| Jun 9, 2025 | 56.00 | 56.20 | 55.40 | 55.80 | 55.80 | 0.36% | 320,046 |
| Jun 6, 2025 | 55.20 | 55.90 | 55.10 | 55.60 | 55.60 | 0.72% | 398,383 |
| Jun 5, 2025 | 55.20 | 55.50 | 54.90 | 55.20 | 55.20 | - | 339,286 |
| Jun 4, 2025 | 54.50 | 55.40 | 54.50 | 55.20 | 55.20 | 1.85% | 555,308 |
| Jun 3, 2025 | 55.00 | 55.10 | 54.20 | 54.20 | 54.20 | -1.45% | 876,207 |
| Jun 2, 2025 | 56.20 | 56.30 | 54.90 | 55.00 | 55.00 | -3.34% | 929,056 |
| May 29, 2025 | 57.40 | 57.40 | 56.40 | 56.90 | 56.90 | 0.18% | 555,414 |
| May 28, 2025 | 57.40 | 57.40 | 56.60 | 56.80 | 56.80 | - | 180,309 |
| May 27, 2025 | 57.80 | 57.90 | 56.80 | 56.80 | 56.80 | -1.05% | 298,119 |
| May 26, 2025 | 57.30 | 58.00 | 57.10 | 57.40 | 57.40 | 0.70% | 572,845 |
| May 23, 2025 | 56.90 | 57.20 | 56.90 | 57.00 | 57.00 | 0.18% | 141,805 |