Greatek Electronics Inc. (TPE:2441)
Taiwan · Delayed Price · Currency is TWD 136.50
-0.50 (-0.36%)
Jun 4, 2026, 1:30 PM CST
Greatek Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 135.50 | 140.00 | 134.00 | 137.00 | 137.00 | 2.24% | 8,493,348 |
| Jun 2, 2026 | 136.00 | 137.50 | 129.50 | 134.00 | 134.00 | -2.55% | 11,070,910 |
| Jun 1, 2026 | 143.00 | 143.00 | 135.00 | 137.50 | 137.50 | -2.83% | 14,977,790 |
| May 29, 2026 | 143.50 | 146.50 | 139.50 | 141.50 | 141.50 | 0.35% | 15,708,457 |
| May 28, 2026 | 135.50 | 148.00 | 135.50 | 141.00 | 141.00 | 3.68% | 20,880,267 |
| May 27, 2026 | 139.00 | 139.00 | 132.50 | 136.00 | 136.00 | - | 19,478,323 |
| May 26, 2026 | 130.50 | 137.50 | 125.00 | 136.00 | 136.00 | 5.84% | 33,264,700 |
| May 25, 2026 | 125.00 | 128.50 | 122.50 | 128.50 | 128.50 | 9.83% | 24,752,670 |
| May 22, 2026 | 110.50 | 117.00 | 110.50 | 117.00 | 117.00 | 9.86% | 16,320,990 |
| May 21, 2026 | 104.50 | 108.00 | 104.50 | 106.50 | 106.50 | 3.90% | 15,482,860 |
| May 20, 2026 | 102.50 | 105.00 | 100.50 | 102.50 | 102.50 | 0.49% | 10,769,265 |
| May 19, 2026 | 103.00 | 105.50 | 102.00 | 102.00 | 102.00 | -1.45% | 15,343,365 |
| May 18, 2026 | 104.00 | 105.00 | 101.50 | 103.50 | 103.50 | -2.82% | 17,761,614 |
| May 15, 2026 | 101.50 | 109.50 | 101.00 | 106.50 | 106.50 | 5.45% | 37,141,060 |
| May 14, 2026 | 97.90 | 104.00 | 97.00 | 101.00 | 101.00 | 3.80% | 29,415,920 |
| May 13, 2026 | 96.00 | 98.80 | 95.00 | 97.30 | 97.30 | 0.83% | 23,794,340 |
| May 12, 2026 | 93.00 | 97.20 | 91.80 | 96.50 | 96.50 | 4.44% | 19,024,610 |
| May 11, 2026 | 91.00 | 93.70 | 90.40 | 92.40 | 92.40 | 2.10% | 5,850,903 |
| May 8, 2026 | 93.50 | 93.90 | 88.60 | 90.50 | 90.50 | -3.10% | 7,727,829 |
| May 7, 2026 | 94.00 | 94.20 | 92.60 | 93.40 | 93.40 | 0.21% | 5,439,141 |
| May 6, 2026 | 96.10 | 97.60 | 92.10 | 93.20 | 93.20 | -0.85% | 16,894,230 |
| May 5, 2026 | 94.00 | 96.20 | 92.40 | 94.00 | 94.00 | 1.73% | 18,195,640 |
| May 4, 2026 | 85.50 | 92.40 | 85.50 | 92.40 | 92.40 | 10.00% | 17,911,310 |
| Apr 30, 2026 | 87.90 | 88.40 | 83.70 | 84.00 | 84.00 | -4.44% | 12,017,790 |
| Apr 29, 2026 | 89.20 | 90.00 | 86.00 | 87.90 | 87.90 | -1.57% | 9,493,181 |
| Apr 28, 2026 | 89.70 | 90.70 | 88.00 | 89.30 | 89.30 | -0.45% | 7,611,355 |
| Apr 27, 2026 | 89.20 | 90.20 | 85.70 | 89.70 | 89.70 | 1.59% | 8,421,382 |
| Apr 24, 2026 | 90.00 | 92.30 | 86.30 | 88.30 | 88.30 | -0.23% | 12,039,070 |
| Apr 23, 2026 | 98.80 | 98.90 | 86.90 | 88.50 | 88.50 | -8.29% | 24,215,960 |
| Apr 22, 2026 | 96.30 | 99.30 | 93.50 | 96.50 | 96.50 | 2.33% | 20,243,640 |
| Apr 21, 2026 | 92.70 | 97.60 | 89.00 | 94.30 | 94.30 | 4.43% | 26,848,550 |
| Apr 20, 2026 | 89.20 | 93.20 | 87.90 | 90.30 | 90.30 | 2.15% | 8,411,297 |
| Apr 17, 2026 | 89.90 | 91.10 | 87.90 | 88.40 | 88.40 | -1.23% | 4,512,524 |
| Apr 16, 2026 | 89.90 | 93.10 | 88.80 | 89.50 | 89.50 | 0.90% | 6,281,587 |
| Apr 15, 2026 | 91.10 | 91.30 | 88.20 | 88.70 | 88.70 | -2.31% | 7,644,245 |
| Apr 14, 2026 | 96.60 | 97.40 | 89.90 | 90.80 | 90.80 | -4.52% | 10,644,020 |
| Apr 13, 2026 | 92.80 | 96.30 | 91.50 | 95.10 | 95.10 | 2.48% | 8,753,976 |
| Apr 10, 2026 | 95.00 | 96.60 | 91.90 | 92.80 | 92.80 | -1.28% | 4,696,715 |
| Apr 9, 2026 | 94.70 | 95.00 | 92.00 | 94.00 | 94.00 | -0.53% | 6,713,139 |
| Apr 8, 2026 | 89.00 | 94.60 | 88.50 | 94.50 | 94.50 | 9.88% | 21,790,270 |
| Apr 7, 2026 | 86.70 | 88.00 | 83.40 | 86.00 | 86.00 | 1.18% | 7,618,659 |
| 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% | 10,072,090 |
| 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 |