Greatek Electronics Inc. (TPE:2441)
Taiwan · Delayed Price · Currency is TWD 59.00
-0.90 (-1.50%)
Sep 1, 2025, 10:05 AM CST
Greatek Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 59.50 | 60.30 | 59.30 | 59.90 | 59.90 | 2.04% | 1,326,013 |
| 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 |
| Jul 21, 2025 | 59.90 | 60.40 | 59.40 | 59.50 | 56.55 | -1.00% | 451,396 |
| Jul 18, 2025 | 60.50 | 60.70 | 59.90 | 60.10 | 57.12 | -0.66% | 479,089 |
| Jul 17, 2025 | 60.10 | 60.70 | 60.10 | 60.50 | 57.50 | 1.17% | 759,554 |
| Jul 16, 2025 | 58.80 | 60.20 | 58.80 | 59.80 | 56.83 | 1.18% | 1,250,533 |
| Jul 15, 2025 | 58.40 | 59.30 | 58.40 | 59.10 | 56.17 | 0.17% | 626,895 |
| Jul 14, 2025 | 59.40 | 59.70 | 58.40 | 59.00 | 56.07 | -0.67% | 431,128 |
| Jul 11, 2025 | 58.70 | 59.60 | 58.30 | 59.40 | 56.45 | 1.54% | 560,913 |
| Jul 10, 2025 | 57.70 | 58.60 | 57.70 | 58.50 | 55.60 | 0.34% | 303,703 |
| Jul 9, 2025 | 57.80 | 58.40 | 57.60 | 58.30 | 55.41 | 0.87% | 271,531 |
| Jul 8, 2025 | 58.40 | 58.40 | 57.80 | 57.80 | 54.93 | -1.03% | 274,758 |
| Jul 7, 2025 | 59.20 | 59.20 | 58.30 | 58.40 | 55.50 | -1.35% | 273,544 |
| Jul 4, 2025 | 59.90 | 59.90 | 58.80 | 59.20 | 56.26 | -0.50% | 404,699 |
| Jul 3, 2025 | 59.40 | 59.60 | 59.10 | 59.50 | 56.55 | 1.19% | 653,735 |
| Jul 2, 2025 | 57.90 | 58.80 | 57.70 | 58.80 | 55.88 | 1.73% | 709,944 |
| Jul 1, 2025 | 57.90 | 58.10 | 57.50 | 57.80 | 54.93 | 0.17% | 688,287 |
| Jun 30, 2025 | 57.70 | 58.30 | 57.50 | 57.70 | 54.84 | 0.70% | 990,639 |
| Jun 27, 2025 | 57.60 | 57.90 | 56.70 | 57.30 | 54.46 | - | 1,122,794 |
| Jun 26, 2025 | 56.70 | 57.40 | 56.70 | 57.30 | 54.46 | 0.88% | 864,950 |
| Jun 25, 2025 | 57.00 | 57.00 | 56.30 | 56.80 | 53.98 | - | 416,108 |
| Jun 24, 2025 | 56.00 | 56.80 | 55.80 | 56.80 | 53.98 | 2.16% | 773,080 |
| Jun 23, 2025 | 54.50 | 55.60 | 54.20 | 55.60 | 52.84 | 0.72% | 618,871 |