Greatek Electronics Inc. (TPE:2441)
Taiwan · Delayed Price · Currency is TWD 85.00
-3.40 (-3.85%)
Apr 2, 2026, 1:30 PM CST
Greatek Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 88.80 | 89.90 | 84.80 | 85.00 | 85.00 | -3.85% | 2,934,532 |
| Apr 1, 2026 | 87.50 | 89.20 | 86.00 | 88.40 | 88.40 | 4.62% | 4,591,882 |
| Mar 31, 2026 | 91.30 | 92.70 | 84.50 | 84.50 | 84.50 | -9.91% | 10,072,091 |
| Mar 30, 2026 | 92.40 | 94.50 | 90.20 | 93.80 | 93.80 | -1.78% | 5,052,561 |
| Mar 27, 2026 | 93.20 | 96.10 | 92.60 | 95.50 | 95.50 | - | 4,891,711 |
| Mar 26, 2026 | 93.90 | 98.60 | 93.70 | 95.50 | 95.50 | 2.58% | 10,021,110 |
| Mar 25, 2026 | 94.00 | 96.00 | 92.30 | 93.10 | 93.10 | 3.22% | 4,473,245 |
| Mar 24, 2026 | 94.30 | 97.60 | 90.00 | 90.20 | 90.20 | -0.66% | 5,548,421 |
| Mar 23, 2026 | 90.00 | 93.60 | 88.50 | 90.80 | 90.80 | -4.62% | 6,216,015 |
| Mar 20, 2026 | 95.90 | 100.50 | 92.20 | 95.20 | 95.20 | -0.10% | 16,005,140 |
| Mar 19, 2026 | 87.70 | 96.10 | 87.00 | 95.30 | 95.30 | 6.48% | 10,986,890 |
| Mar 18, 2026 | 86.60 | 92.70 | 85.60 | 89.50 | 89.50 | 5.29% | 6,506,341 |
| Mar 17, 2026 | 85.10 | 87.50 | 84.70 | 85.00 | 85.00 | 0.83% | 1,406,848 |
| Mar 16, 2026 | 85.80 | 86.80 | 84.00 | 84.30 | 84.30 | -0.82% | 1,766,791 |
| Mar 13, 2026 | 83.00 | 85.60 | 82.80 | 85.00 | 85.00 | -0.47% | 2,775,624 |
| Mar 12, 2026 | 86.20 | 88.90 | 85.40 | 85.40 | 85.40 | -2.73% | 2,545,705 |
| Mar 11, 2026 | 82.60 | 89.40 | 82.50 | 87.80 | 87.80 | 7.20% | 4,483,404 |
| Mar 10, 2026 | 81.50 | 84.50 | 79.70 | 81.90 | 81.90 | 3.54% | 3,886,203 |
| Mar 9, 2026 | 79.10 | 80.20 | 79.10 | 79.10 | 79.10 | -9.91% | 2,688,495 |
| Mar 6, 2026 | 88.00 | 89.10 | 87.00 | 87.80 | 87.80 | -0.34% | 2,036,441 |
| Mar 5, 2026 | 88.10 | 89.70 | 86.80 | 88.10 | 88.10 | 4.14% | 3,486,260 |
| Mar 4, 2026 | 88.00 | 89.20 | 84.40 | 84.60 | 84.60 | -6.10% | 4,386,603 |
| Mar 3, 2026 | 94.10 | 95.40 | 90.00 | 90.10 | 90.10 | -4.05% | 5,663,699 |
| Mar 2, 2026 | 92.30 | 94.60 | 91.50 | 93.90 | 93.90 | -2.09% | 4,866,909 |
| Feb 26, 2026 | 94.00 | 96.70 | 92.20 | 95.90 | 95.90 | 2.90% | 9,151,400 |
| Feb 25, 2026 | 94.40 | 94.50 | 92.00 | 93.20 | 93.20 | -0.11% | 4,182,149 |
| Feb 24, 2026 | 90.90 | 93.30 | 90.40 | 93.30 | 93.30 | 2.64% | 4,907,582 |
| Feb 23, 2026 | 89.60 | 93.20 | 88.80 | 90.90 | 90.90 | 2.60% | 8,457,341 |
| Feb 11, 2026 | 87.00 | 89.00 | 87.00 | 88.60 | 88.60 | 0.80% | 3,708,697 |
| Feb 10, 2026 | 90.60 | 90.60 | 87.80 | 87.90 | 87.90 | -2.01% | 7,192,173 |
| Feb 9, 2026 | 87.30 | 91.40 | 87.00 | 89.70 | 89.70 | 7.04% | 10,083,570 |
| Feb 6, 2026 | 85.90 | 86.90 | 82.30 | 83.80 | 83.80 | -2.78% | 5,245,557 |
| Feb 5, 2026 | 85.40 | 89.90 | 84.40 | 86.20 | 86.20 | 0.58% | 9,485,445 |
| Feb 4, 2026 | 85.70 | 87.00 | 85.30 | 85.70 | 85.70 | -0.81% | 4,357,587 |
| Feb 3, 2026 | 87.40 | 89.00 | 84.10 | 86.40 | 86.40 | 0.12% | 7,870,392 |
| Feb 2, 2026 | 87.40 | 88.80 | 85.20 | 86.30 | 86.30 | -3.47% | 7,765,853 |
| Jan 30, 2026 | 91.90 | 94.00 | 88.80 | 89.40 | 89.40 | -2.72% | 8,523,653 |
| Jan 29, 2026 | 94.50 | 98.20 | 91.50 | 91.90 | 91.90 | -2.23% | 16,919,740 |
| Jan 28, 2026 | 97.70 | 97.70 | 92.70 | 94.00 | 94.00 | -8.74% | 34,181,170 |
| Jan 27, 2026 | 103.50 | 105.50 | 101.50 | 103.00 | 103.00 | 0.49% | 11,544,770 |
| Jan 26, 2026 | 100.00 | 103.50 | 97.70 | 102.50 | 102.50 | 2.91% | 13,752,000 |
| Jan 23, 2026 | 100.50 | 102.00 | 97.00 | 99.60 | 99.60 | - | 10,604,570 |
| Jan 22, 2026 | 100.00 | 103.50 | 99.50 | 99.60 | 99.60 | 0.91% | 13,887,000 |
| Jan 21, 2026 | 107.00 | 107.50 | 98.30 | 98.70 | 98.70 | -8.19% | 28,065,110 |
| Jan 20, 2026 | 99.80 | 111.00 | 98.60 | 107.50 | 107.50 | 5.39% | 23,119,470 |
| Jan 19, 2026 | 103.50 | 105.00 | 99.80 | 102.00 | 102.00 | - | 15,777,940 |
| Jan 16, 2026 | 98.80 | 105.50 | 95.20 | 102.00 | 102.00 | 6.03% | 28,611,000 |
| Jan 15, 2026 | 95.70 | 96.90 | 93.60 | 96.20 | 96.20 | 0.42% | 9,404,291 |
| Jan 14, 2026 | 94.00 | 96.50 | 91.70 | 95.80 | 95.80 | 3.01% | 15,429,050 |
| Jan 13, 2026 | 95.30 | 97.90 | 92.00 | 93.00 | 93.00 | -0.96% | 28,514,490 |