Greatek Electronics Inc. (TPE:2441)
Taiwan · Delayed Price · Currency is TWD 70.50
0.00 (0.00%)
At close: Dec 3, 2025
Greatek Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 70.80 | 71.60 | 70.50 | 70.50 | 70.50 | - | 1,008,788 |
| Dec 2, 2025 | 70.60 | 72.50 | 70.50 | 70.50 | 70.50 | 0.86% | 1,797,384 |
| Dec 1, 2025 | 70.50 | 71.30 | 69.60 | 69.90 | 69.90 | -1.13% | 1,212,439 |
| Nov 28, 2025 | 69.80 | 71.00 | 69.50 | 70.70 | 70.70 | 1.29% | 1,194,840 |
| Nov 27, 2025 | 68.80 | 70.40 | 68.80 | 69.80 | 69.80 | 1.16% | 1,068,876 |
| Nov 26, 2025 | 71.20 | 71.50 | 68.70 | 69.00 | 69.00 | -2.82% | 1,640,932 |
| Nov 25, 2025 | 69.60 | 71.40 | 69.60 | 71.00 | 71.00 | 3.05% | 1,698,977 |
| Nov 24, 2025 | 69.20 | 69.50 | 68.20 | 68.90 | 68.90 | -0.14% | 2,273,783 |
| Nov 21, 2025 | 74.00 | 74.30 | 69.00 | 69.00 | 69.00 | -9.92% | 5,619,292 |
| Nov 20, 2025 | 74.00 | 77.00 | 73.70 | 76.60 | 76.60 | 5.51% | 8,444,835 |
| Nov 19, 2025 | 72.20 | 74.40 | 71.10 | 72.60 | 72.60 | 0.14% | 6,166,054 |
| Nov 18, 2025 | 71.10 | 74.50 | 70.50 | 72.50 | 72.50 | 0.42% | 6,881,459 |
| Nov 17, 2025 | 72.50 | 73.20 | 71.80 | 72.20 | 72.20 | 0.14% | 1,326,818 |
| Nov 14, 2025 | 74.20 | 74.30 | 71.70 | 72.10 | 72.10 | -5.75% | 3,341,814 |
| Nov 13, 2025 | 76.10 | 77.00 | 75.30 | 76.50 | 76.50 | 0.53% | 1,603,878 |
| Nov 12, 2025 | 75.50 | 76.70 | 75.20 | 76.10 | 76.10 | 0.93% | 1,975,969 |
| Nov 11, 2025 | 78.20 | 79.00 | 74.80 | 75.40 | 75.40 | -2.58% | 3,576,492 |
| Nov 10, 2025 | 73.60 | 79.50 | 72.30 | 77.40 | 77.40 | 5.45% | 7,100,690 |
| Nov 7, 2025 | 73.20 | 73.80 | 71.60 | 73.40 | 73.40 | -0.54% | 2,566,430 |
| Nov 6, 2025 | 73.80 | 74.50 | 73.00 | 73.80 | 73.80 | 1.10% | 3,313,089 |
| Nov 5, 2025 | 70.00 | 73.00 | 69.00 | 73.00 | 73.00 | 3.55% | 3,565,154 |
| Nov 4, 2025 | 73.10 | 74.00 | 70.50 | 70.50 | 70.50 | -2.08% | 4,024,825 |
| Nov 3, 2025 | 70.70 | 73.00 | 69.70 | 72.00 | 72.00 | 2.13% | 3,662,543 |
| Oct 31, 2025 | 71.00 | 72.00 | 70.40 | 70.50 | 70.50 | -0.28% | 2,004,728 |
| Oct 30, 2025 | 72.00 | 72.70 | 70.00 | 70.70 | 70.70 | -1.67% | 2,019,037 |
| Oct 29, 2025 | 73.20 | 73.30 | 71.00 | 71.90 | 71.90 | 0.84% | 3,290,107 |
| Oct 28, 2025 | 68.00 | 71.30 | 67.70 | 71.30 | 71.30 | 5.32% | 5,383,338 |
| Oct 27, 2025 | 67.30 | 68.10 | 66.30 | 67.70 | 67.70 | 1.50% | 1,464,722 |
| Oct 23, 2025 | 67.50 | 68.00 | 66.60 | 66.70 | 66.70 | -1.33% | 1,333,425 |
| Oct 22, 2025 | 67.40 | 68.20 | 67.10 | 67.60 | 67.60 | -0.59% | 1,633,461 |
| Oct 21, 2025 | 68.50 | 69.40 | 67.60 | 68.00 | 68.00 | 0.74% | 2,306,444 |
| Oct 20, 2025 | 68.00 | 68.60 | 67.00 | 67.50 | 67.50 | 1.20% | 2,297,383 |
| Oct 17, 2025 | 65.50 | 67.00 | 65.10 | 66.70 | 66.70 | 1.83% | 2,612,974 |
| Oct 16, 2025 | 63.80 | 65.60 | 63.80 | 65.50 | 65.50 | 2.66% | 1,736,490 |
| Oct 15, 2025 | 63.30 | 63.80 | 62.90 | 63.80 | 63.80 | 0.79% | 1,147,705 |
| Oct 14, 2025 | 65.00 | 65.60 | 60.90 | 63.30 | 63.30 | -2.16% | 1,475,749 |
| Oct 13, 2025 | 63.10 | 64.70 | 63.10 | 64.70 | 64.70 | -0.77% | 1,525,214 |
| Oct 9, 2025 | 65.20 | 65.70 | 64.70 | 65.20 | 65.20 | 0.15% | 1,307,590 |
| Oct 8, 2025 | 64.40 | 65.50 | 64.00 | 65.10 | 65.10 | 0.31% | 1,326,431 |
| Oct 7, 2025 | 63.00 | 65.00 | 63.00 | 64.90 | 64.90 | 2.69% | 1,852,188 |
| Oct 3, 2025 | 63.20 | 63.50 | 62.80 | 63.20 | 63.20 | 0.48% | 800,243 |
| Oct 2, 2025 | 62.60 | 63.40 | 62.40 | 62.90 | 62.90 | 1.29% | 924,973 |
| Oct 1, 2025 | 63.10 | 63.40 | 61.70 | 62.10 | 62.10 | -1.58% | 1,126,626 |
| Sep 30, 2025 | 62.80 | 63.30 | 62.20 | 63.10 | 63.10 | 0.96% | 628,324 |
| 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 |