Greatek Electronics Inc. (TPE:2441)
Taiwan · Delayed Price · Currency is TWD 118.50
-1.00 (-0.84%)
Aug 5, 2026, 1:30 PM CST
Greatek Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 122.50 | 125.00 | 118.50 | 118.50 | 118.50 | -0.84% | 12,076,000 |
| Aug 4, 2026 | 111.00 | 121.00 | 108.00 | 119.50 | 119.50 | 8.14% | 13,913,800 |
| Aug 3, 2026 | 102.00 | 110.50 | 101.50 | 110.50 | 110.50 | 9.95% | 6,174,431 |
| Jul 31, 2026 | 102.00 | 102.50 | 98.10 | 100.50 | 100.50 | 7.37% | 10,092,629 |
| Jul 30, 2026 | 95.00 | 99.80 | 92.00 | 93.60 | 93.60 | -5.07% | 5,661,268 |
| Jul 29, 2026 | 108.50 | 108.50 | 98.60 | 98.60 | 98.60 | -9.95% | 7,100,342 |
| Jul 28, 2026 | 114.00 | 114.50 | 107.50 | 109.50 | 109.50 | -7.98% | 5,870,344 |
| Jul 27, 2026 | 119.50 | 121.00 | 114.50 | 119.00 | 119.00 | 0.85% | 3,547,767 |
| Jul 24, 2026 | 125.50 | 125.50 | 118.00 | 118.00 | 118.00 | -7.09% | 4,971,386 |
| Jul 23, 2026 | 128.50 | 130.00 | 123.00 | 127.00 | 127.00 | -0.39% | 4,283,179 |
| Jul 22, 2026 | 129.00 | 131.00 | 126.00 | 127.50 | 127.50 | 2.41% | 5,564,629 |
| Jul 21, 2026 | 121.50 | 124.50 | 119.00 | 124.50 | 124.50 | 4.62% | 5,359,542 |
| Jul 20, 2026 | 125.50 | 125.50 | 114.00 | 119.00 | 119.00 | -5.93% | 9,004,875 |
| Jul 17, 2026 | 135.00 | 136.00 | 125.50 | 126.50 | 126.50 | -8.99% | 9,771,318 |
| Jul 16, 2026 | 135.00 | 142.00 | 131.00 | 139.00 | 139.00 | 1.83% | 7,197,906 |
| 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 |