GLOBAL TEK FABRICATION CO., Ltd. (TPE:4566)
Taiwan · Delayed Price · Currency is TWD 58.20
+0.20 (0.34%)
Feb 11, 2026, 1:30 PM CST
TPE:4566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 58.00 | 58.60 | 56.60 | 58.20 | 58.20 | 0.34% | 353,663 |
| Feb 10, 2026 | 59.70 | 61.20 | 57.70 | 58.00 | 58.00 | 0.87% | 879,886 |
| Feb 9, 2026 | 57.90 | 58.70 | 56.70 | 57.50 | 57.50 | 2.13% | 276,422 |
| Feb 6, 2026 | 59.00 | 59.00 | 55.00 | 56.30 | 56.30 | -4.58% | 561,021 |
| Feb 5, 2026 | 59.30 | 60.80 | 58.50 | 59.00 | 59.00 | -0.51% | 441,307 |
| Feb 4, 2026 | 57.40 | 59.60 | 57.00 | 59.30 | 59.30 | 4.22% | 435,530 |
| Feb 3, 2026 | 56.80 | 57.90 | 56.30 | 56.90 | 56.90 | 1.61% | 256,435 |
| Feb 2, 2026 | 57.40 | 57.40 | 55.50 | 56.00 | 56.00 | -2.44% | 419,710 |
| Jan 30, 2026 | 59.10 | 59.10 | 57.00 | 57.40 | 57.40 | -3.20% | 474,619 |
| Jan 29, 2026 | 60.20 | 60.60 | 59.00 | 59.30 | 59.30 | -2.15% | 719,405 |
| Jan 28, 2026 | 62.80 | 62.80 | 60.10 | 60.60 | 60.60 | -2.26% | 789,283 |
| Jan 27, 2026 | 62.30 | 63.00 | 61.50 | 62.00 | 62.00 | 0.65% | 855,346 |
| Jan 26, 2026 | 61.00 | 61.80 | 60.60 | 61.60 | 61.60 | 1.15% | 671,088 |
| Jan 23, 2026 | 61.50 | 61.60 | 60.50 | 60.90 | 60.90 | -0.33% | 479,868 |
| Jan 22, 2026 | 61.40 | 61.50 | 60.00 | 61.10 | 61.10 | 1.66% | 672,099 |
| Jan 21, 2026 | 59.60 | 61.80 | 59.30 | 60.10 | 60.10 | - | 652,269 |
| Jan 20, 2026 | 60.20 | 60.70 | 59.70 | 60.10 | 60.10 | -0.17% | 520,636 |
| Jan 19, 2026 | 60.60 | 61.70 | 59.80 | 60.20 | 60.20 | -1.63% | 776,816 |
| Jan 16, 2026 | 60.10 | 61.80 | 60.00 | 61.20 | 61.20 | 2.68% | 1,246,485 |
| Jan 15, 2026 | 60.50 | 60.50 | 59.00 | 59.60 | 59.60 | -1.00% | 544,016 |
| Jan 14, 2026 | 58.40 | 61.00 | 58.40 | 60.20 | 60.20 | 3.08% | 1,520,511 |
| Jan 13, 2026 | 57.30 | 58.80 | 55.80 | 58.40 | 58.40 | 2.64% | 868,531 |
| Jan 12, 2026 | 56.20 | 57.40 | 56.10 | 56.90 | 56.90 | 1.61% | 388,432 |
| Jan 9, 2026 | 55.90 | 56.10 | 55.10 | 56.00 | 56.00 | 0.18% | 161,346 |
| Jan 8, 2026 | 55.40 | 57.60 | 55.40 | 55.90 | 55.90 | 0.72% | 415,111 |
| Jan 7, 2026 | 55.20 | 56.40 | 55.20 | 55.50 | 55.50 | 0.73% | 296,293 |
| Jan 6, 2026 | 54.90 | 55.80 | 54.90 | 55.10 | 55.10 | 0.36% | 314,292 |
| Jan 5, 2026 | 57.00 | 57.00 | 54.70 | 54.90 | 54.90 | -3.17% | 877,768 |
| Jan 2, 2026 | 58.20 | 58.40 | 56.50 | 56.70 | 56.70 | -1.22% | 460,524 |
| Dec 31, 2025 | 57.90 | 58.60 | 57.20 | 57.40 | 57.40 | -0.86% | 338,892 |
| Dec 30, 2025 | 58.10 | 58.10 | 57.30 | 57.90 | 57.90 | -0.17% | 381,069 |
| Dec 29, 2025 | 58.50 | 58.90 | 58.00 | 58.00 | 58.00 | -0.68% | 317,710 |
| Dec 26, 2025 | 58.60 | 59.40 | 58.20 | 58.40 | 58.40 | - | 639,236 |
| Dec 24, 2025 | 60.70 | 62.00 | 58.40 | 58.40 | 58.40 | -3.15% | 1,317,282 |
| Dec 23, 2025 | 57.80 | 61.30 | 57.80 | 60.30 | 60.30 | 5.05% | 1,860,962 |
| Dec 22, 2025 | 57.10 | 58.90 | 57.10 | 57.40 | 57.40 | 1.06% | 598,263 |
| Dec 19, 2025 | 56.80 | 56.80 | 56.20 | 56.80 | 56.80 | 1.25% | 120,921 |
| Dec 18, 2025 | 57.10 | 57.10 | 56.00 | 56.10 | 56.10 | -1.75% | 303,843 |
| Dec 17, 2025 | 57.30 | 58.70 | 56.30 | 57.10 | 57.10 | 0.35% | 920,903 |
| Dec 16, 2025 | 58.90 | 58.90 | 56.90 | 56.90 | 56.90 | -3.56% | 848,986 |
| Dec 15, 2025 | 59.00 | 59.60 | 57.50 | 59.00 | 59.00 | 0.51% | 1,262,358 |
| Dec 12, 2025 | 57.70 | 59.80 | 57.10 | 58.70 | 58.70 | 1.73% | 3,646,444 |
| Dec 11, 2025 | 53.00 | 57.70 | 53.00 | 57.70 | 57.70 | 9.90% | 3,678,539 |
| Dec 10, 2025 | 52.40 | 52.90 | 51.60 | 52.50 | 52.50 | -0.76% | 826,079 |
| Dec 9, 2025 | 53.10 | 53.40 | 52.40 | 52.90 | 52.90 | -0.56% | 195,136 |
| Dec 8, 2025 | 53.00 | 53.20 | 52.20 | 53.20 | 53.20 | 1.14% | 171,770 |
| Dec 5, 2025 | 54.30 | 54.90 | 52.60 | 52.60 | 52.60 | -2.05% | 291,271 |
| Dec 4, 2025 | 52.60 | 54.20 | 52.60 | 53.70 | 53.70 | 1.90% | 301,756 |
| Dec 3, 2025 | 52.70 | 53.40 | 52.60 | 52.70 | 52.70 | 0.96% | 141,128 |
| Dec 2, 2025 | 52.70 | 52.70 | 52.10 | 52.20 | 52.20 | - | 111,673 |