Greatek Electronics Inc. (TPE:2441)
Taiwan · Delayed Price · Currency is TWD 125.50
+1.50 (1.21%)
Oct 6, 2026, 10:15 AM CST
Greatek Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 121.00 | 129.00 | 121.00 | 129.00 | 125.70 | 9.79% | 11,495,066 |
| Aug 7, 2026 | 121.50 | 123.50 | 117.50 | 117.50 | 114.49 | -4.47% | 6,430,730 |
| Aug 6, 2026 | 117.00 | 124.00 | 115.00 | 123.00 | 119.85 | 3.80% | 6,648,906 |
| Aug 5, 2026 | 122.50 | 125.00 | 118.50 | 118.50 | 115.47 | -0.84% | 12,088,982 |
| Aug 4, 2026 | 111.00 | 121.00 | 108.00 | 119.50 | 116.44 | 8.14% | 13,939,179 |
| Aug 3, 2026 | 102.00 | 110.50 | 101.50 | 110.50 | 107.67 | 9.95% | 6,177,984 |
| Jul 31, 2026 | 102.00 | 102.50 | 98.10 | 100.50 | 97.93 | 7.37% | 10,092,629 |
| Jul 30, 2026 | 95.00 | 99.80 | 92.00 | 93.60 | 91.20 | -5.07% | 5,661,268 |
| Jul 29, 2026 | 108.50 | 108.50 | 98.60 | 98.60 | 96.07 | -9.95% | 7,110,604 |
| Jul 28, 2026 | 114.00 | 114.50 | 107.50 | 109.50 | 106.70 | -7.98% | 5,895,812 |
| Jul 27, 2026 | 119.50 | 121.00 | 114.50 | 119.00 | 115.95 | 0.85% | 3,551,127 |
| Jul 24, 2026 | 125.50 | 125.50 | 118.00 | 118.00 | 114.98 | -7.09% | 4,971,386 |