Greatek Electronics Inc. (TPE:2441)
Taiwan · Delayed Price · Currency is TWD 136.50
+7.50 (5.81%)
Jul 15, 2026, 1:30 PM CST
Greatek Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 132.50 | 138.00 | 132.00 | 136.50 | 136.50 | 5.81% | 5,350,680 |
| Jul 14, 2026 | 137.50 | 138.00 | 124.00 | 129.00 | 129.00 | -6.18% | 9,490,596 |
| Jul 13, 2026 | 148.00 | 152.00 | 134.50 | 137.50 | 137.50 | -4.84% | 13,592,390 |
| Jul 9, 2026 | 140.00 | 148.00 | 138.50 | 144.50 | 144.50 | 4.71% | 14,019,955 |
| Jul 8, 2026 | 136.50 | 138.50 | 132.50 | 138.00 | 138.00 | 3.37% | 7,255,521 |
| Jul 7, 2026 | 145.00 | 147.50 | 132.00 | 133.50 | 133.50 | -7.93% | 17,013,805 |
| Jul 6, 2026 | 156.00 | 156.00 | 144.00 | 145.00 | 145.00 | 2.11% | 34,916,639 |
| Jul 3, 2026 | 140.00 | 142.50 | 138.50 | 142.00 | 142.00 | - | 5,021,972 |
| Jul 2, 2026 | 135.50 | 142.00 | 134.00 | 142.00 | 142.00 | 2.90% | 5,775,180 |
| Jul 1, 2026 | 138.00 | 140.00 | 136.50 | 138.00 | 138.00 | 1.10% | 6,006,267 |
| Jun 30, 2026 | 131.50 | 138.50 | 131.00 | 136.50 | 136.50 | 5.81% | 7,399,095 |
| Jun 29, 2026 | 135.00 | 135.50 | 128.00 | 129.00 | 129.00 | -4.09% | 8,997,312 |
| Jun 26, 2026 | 140.50 | 146.50 | 134.50 | 134.50 | 134.50 | -4.95% | 15,118,230 |
| Jun 25, 2026 | 144.50 | 146.50 | 139.50 | 141.50 | 141.50 | -0.70% | 12,693,485 |
| Jun 24, 2026 | 135.00 | 143.00 | 134.50 | 142.50 | 142.50 | 4.78% | 13,061,869 |
| Jun 23, 2026 | 141.00 | 141.50 | 133.00 | 136.00 | 136.00 | -2.86% | 11,851,321 |
| Jun 22, 2026 | 139.00 | 144.50 | 137.50 | 140.00 | 140.00 | 3.70% | 22,168,250 |
| Jun 18, 2026 | 127.50 | 137.00 | 127.50 | 135.00 | 135.00 | 6.72% | 13,873,255 |
| Jun 17, 2026 | 125.00 | 128.00 | 124.50 | 126.50 | 126.50 | 0.80% | 5,884,226 |
| Jun 16, 2026 | 128.50 | 129.00 | 125.00 | 125.50 | 125.50 | -1.18% | 8,138,840 |
| Jun 15, 2026 | 126.00 | 129.00 | 123.50 | 127.00 | 127.00 | 2.83% | 9,391,489 |
| Jun 12, 2026 | 126.50 | 127.00 | 123.50 | 123.50 | 123.50 | 1.65% | 6,456,538 |
| Jun 11, 2026 | 120.00 | 123.00 | 116.00 | 121.50 | 121.50 | 0.83% | 5,276,812 |
| Jun 10, 2026 | 124.00 | 129.00 | 120.00 | 120.50 | 120.50 | -3.60% | 8,777,514 |
| Jun 9, 2026 | 125.50 | 127.00 | 122.00 | 125.00 | 125.00 | 1.21% | 7,376,016 |
| Jun 8, 2026 | 118.50 | 124.50 | 118.50 | 123.50 | 123.50 | -6.08% | 9,571,405 |
| Jun 5, 2026 | 135.00 | 135.00 | 128.50 | 131.50 | 131.50 | -3.66% | 7,320,562 |
| Jun 4, 2026 | 135.00 | 139.00 | 135.00 | 136.50 | 136.50 | -0.36% | 4,827,550 |
| Jun 3, 2026 | 135.50 | 140.00 | 134.00 | 137.00 | 137.00 | 2.24% | 8,526,994 |
| Jun 2, 2026 | 136.00 | 137.50 | 129.50 | 134.00 | 134.00 | -2.55% | 11,087,940 |
| 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% | 15,708,450 |
| May 28, 2026 | 135.50 | 148.00 | 135.50 | 141.00 | 141.00 | 3.68% | 20,880,260 |
| May 27, 2026 | 139.00 | 139.00 | 132.50 | 136.00 | 136.00 | - | 19,478,320 |
| May 26, 2026 | 130.50 | 137.50 | 125.00 | 136.00 | 136.00 | 5.84% | 33,284,450 |
| 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% | 10,769,260 |
| May 19, 2026 | 103.00 | 105.50 | 102.00 | 102.00 | 102.00 | -1.45% | 15,343,360 |
| May 18, 2026 | 104.00 | 105.00 | 101.50 | 103.50 | 103.50 | -2.82% | 17,761,610 |
| 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 |