GLOBAL TEK FABRICATION CO., Ltd. (TPE:4566)
Taiwan · Delayed Price · Currency is TWD 61.10
+1.00 (1.66%)
Jan 22, 2026, 1:35 PM CST
TPE:4566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 53.40 | 53.40 | 52.00 | 52.20 | 52.20 | -1.88% | 196,712 |
| Nov 28, 2025 | 53.40 | 53.90 | 53.20 | 53.20 | 53.20 | -0.56% | 198,710 |
| Nov 27, 2025 | 54.20 | 54.30 | 53.30 | 53.50 | 53.50 | -0.74% | 158,417 |
| Nov 26, 2025 | 53.60 | 55.70 | 53.40 | 53.90 | 53.90 | 0.94% | 532,730 |
| Nov 25, 2025 | 53.40 | 53.40 | 52.50 | 53.40 | 53.40 | 1.91% | 222,682 |
| Nov 24, 2025 | 53.40 | 53.40 | 52.40 | 52.40 | 52.40 | - | 137,190 |
| Nov 21, 2025 | 52.10 | 54.40 | 51.70 | 52.40 | 52.40 | -0.76% | 732,513 |
| Nov 20, 2025 | 52.10 | 53.30 | 52.10 | 52.80 | 52.80 | 2.13% | 215,684 |
| Nov 19, 2025 | 51.50 | 53.40 | 50.60 | 51.70 | 51.70 | 0.39% | 487,567 |
| Nov 18, 2025 | 53.20 | 53.30 | 51.50 | 51.50 | 51.50 | -3.38% | 483,508 |
| Nov 17, 2025 | 53.20 | 54.00 | 52.20 | 53.30 | 53.30 | 0.76% | 358,210 |
| Nov 14, 2025 | 51.20 | 54.80 | 50.60 | 52.90 | 52.90 | 2.12% | 562,224 |
| Nov 13, 2025 | 53.00 | 53.00 | 51.50 | 51.80 | 51.80 | -2.08% | 458,738 |
| Nov 12, 2025 | 52.70 | 53.30 | 52.60 | 52.90 | 52.90 | 0.57% | 232,074 |
| Nov 11, 2025 | 52.70 | 53.60 | 52.60 | 52.60 | 52.60 | -0.75% | 222,344 |