Greatek Electronics Inc. (TPE:2441)
Taiwan · Delayed Price · Currency is TWD 111.00
-6.50 (-5.53%)
Oct 22, 2026, 2:39 PM CST
Greatek Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 117.50 | 119.50 | 111.00 | 111.00 | 111.00 | -5.53% | 3,397,053 |
| Oct 21, 2026 | 115.00 | 118.00 | 114.50 | 117.50 | 117.50 | 4.44% | 2,593,118 |
| Oct 20, 2026 | 114.50 | 116.00 | 112.50 | 112.50 | 112.50 | -2.60% | 3,166,690 |
| Oct 19, 2026 | 117.00 | 117.00 | 112.50 | 115.50 | 115.50 | -4.55% | 3,671,483 |
| Oct 16, 2026 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 2.11% | 3,670,846 |
| Oct 15, 2026 | 123.50 | 123.50 | 118.00 | 118.50 | 118.50 | -7.42% | 7,540,239 |
| Oct 14, 2026 | 130.00 | 132.50 | 127.50 | 128.00 | 128.00 | - | 7,604,649 |
| Oct 13, 2026 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | -1.54% | 8,130,253 |
| Oct 12, 2026 | 124.50 | 130.50 | 123.00 | 130.00 | 130.00 | 2.36% | 11,665,200 |
| Oct 8, 2026 | 125.50 | 128.50 | 123.50 | 127.00 | 127.00 | - | 4,112,204 |
| Oct 7, 2026 | 127.00 | 127.50 | 125.00 | 127.00 | 127.00 | 0.40% | 2,762,527 |
| Oct 6, 2026 | 125.00 | 127.50 | 124.00 | 126.50 | 126.50 | 2.02% | 3,496,315 |
| Oct 5, 2026 | 128.50 | 129.00 | 123.50 | 124.00 | 124.00 | -1.98% | 3,434,661 |
| Oct 2, 2026 | 124.00 | 127.50 | 124.00 | 126.50 | 126.50 | 1.61% | 3,472,310 |
| Oct 1, 2026 | 125.50 | 125.50 | 123.00 | 124.50 | 124.50 | -0.80% | 2,286,709 |
| Sep 30, 2026 | 123.50 | 126.50 | 123.00 | 125.50 | 125.50 | 2.87% | 4,050,745 |
| Sep 29, 2026 | 122.50 | 123.50 | 121.50 | 122.00 | 122.00 | -1.61% | 2,178,482 |
| Sep 24, 2026 | 124.50 | 125.50 | 123.00 | 124.00 | 124.00 | -0.80% | 2,830,184 |
| Sep 23, 2026 | 130.00 | 131.50 | 124.00 | 125.00 | 125.00 | -1.57% | 6,727,556 |
| Sep 22, 2026 | 129.00 | 131.00 | 127.00 | 127.00 | 127.00 | -0.39% | 8,632,039 |
| Sep 21, 2026 | 125.00 | 129.00 | 125.00 | 127.50 | 127.50 | 3.24% | 6,933,761 |
| Sep 18, 2026 | 121.00 | 124.50 | 120.50 | 123.50 | 123.50 | 4.22% | 6,242,258 |
| Sep 17, 2026 | 117.50 | 121.00 | 117.00 | 118.50 | 118.50 | 1.72% | 5,169,729 |
| Sep 16, 2026 | 116.00 | 117.50 | 115.00 | 116.50 | 116.50 | 1.30% | 2,201,806 |
| Sep 15, 2026 | 114.00 | 121.00 | 114.00 | 115.00 | 115.00 | 0.88% | 6,091,527 |
| Sep 14, 2026 | 110.50 | 115.50 | 109.50 | 114.00 | 114.00 | 2.24% | 2,675,752 |
| Sep 11, 2026 | 113.50 | 113.50 | 110.50 | 111.50 | 111.50 | -3.04% | 2,722,337 |
| Sep 10, 2026 | 114.50 | 117.00 | 114.00 | 115.00 | 115.00 | 0.44% | 2,045,804 |
| Sep 9, 2026 | 115.00 | 118.50 | 114.50 | 114.50 | 114.50 | - | 3,013,530 |
| Sep 8, 2026 | 119.50 | 120.50 | 114.00 | 114.50 | 114.50 | -2.97% | 4,808,086 |
| Sep 7, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 1.72% | 3,080,253 |
| Sep 4, 2026 | 115.00 | 116.50 | 113.50 | 116.00 | 116.00 | 2.20% | 2,382,848 |
| Sep 3, 2026 | 117.00 | 117.50 | 113.50 | 113.50 | 113.50 | -2.16% | 3,142,109 |
| Sep 2, 2026 | 118.50 | 119.50 | 116.00 | 116.00 | 116.00 | -2.93% | 2,453,928 |
| Sep 1, 2026 | 115.50 | 122.50 | 115.50 | 119.50 | 119.50 | 3.46% | 5,703,873 |
| Aug 31, 2026 | 117.00 | 117.00 | 113.00 | 115.50 | 115.50 | -2.53% | 4,471,896 |
| Aug 28, 2026 | 115.00 | 119.50 | 115.00 | 118.50 | 118.50 | 3.95% | 4,798,444 |
| Aug 27, 2026 | 118.00 | 118.50 | 114.00 | 114.00 | 114.00 | -0.85% | 5,120,052 |
| Aug 26, 2026 | 115.00 | 119.00 | 114.00 | 118.00 | 114.98 | 2.61% | 4,474,330 |
| Aug 25, 2026 | 113.50 | 116.00 | 110.00 | 115.00 | 112.05 | 1.32% | 3,479,073 |
| Aug 24, 2026 | 112.00 | 115.50 | 112.00 | 113.50 | 110.59 | 0.89% | 2,962,007 |
| Aug 21, 2026 | 114.50 | 115.50 | 111.50 | 112.50 | 109.62 | -1.32% | 2,186,675 |
| Aug 20, 2026 | 114.50 | 116.00 | 112.00 | 114.00 | 111.08 | 0.44% | 2,637,346 |
| Aug 19, 2026 | 112.00 | 115.00 | 110.50 | 113.50 | 110.59 | -0.87% | 2,889,835 |
| Aug 18, 2026 | 119.00 | 120.00 | 113.00 | 114.50 | 111.57 | -3.78% | 4,069,396 |
| Aug 17, 2026 | 121.00 | 122.00 | 118.00 | 119.00 | 115.95 | -0.83% | 2,561,106 |
| Aug 14, 2026 | 126.00 | 127.00 | 119.50 | 120.00 | 116.93 | -4.38% | 6,963,189 |
| Aug 13, 2026 | 127.00 | 129.50 | 125.50 | 125.50 | 122.29 | - | 4,770,468 |
| Aug 12, 2026 | 125.00 | 130.50 | 125.00 | 125.50 | 122.29 | 1.21% | 9,451,826 |
| Aug 11, 2026 | 127.50 | 129.50 | 119.50 | 124.00 | 120.82 | -3.88% | 13,614,834 |