GLOBAL TEK FABRICATION CO., Ltd. (TPE:4566)
Taiwan · Delayed Price · Currency is TWD 67.20
-1.80 (-2.61%)
At close: May 8, 2026
TPE:4566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 68.80 | 70.50 | 65.30 | 67.20 | 67.20 | -2.61% | 1,503,795 |
| May 7, 2026 | 68.30 | 70.30 | 67.80 | 69.00 | 69.00 | 1.77% | 1,204,674 |
| May 6, 2026 | 71.20 | 71.30 | 66.90 | 67.80 | 67.80 | -4.24% | 2,124,190 |
| May 5, 2026 | 71.80 | 73.00 | 70.20 | 70.80 | 70.80 | -1.53% | 2,542,093 |
| May 4, 2026 | 67.50 | 73.90 | 67.30 | 71.90 | 71.90 | 6.99% | 5,964,004 |
| Apr 30, 2026 | 65.10 | 68.90 | 64.20 | 67.20 | 67.20 | 4.02% | 2,119,070 |
| Apr 29, 2026 | 64.60 | 65.80 | 64.20 | 64.60 | 64.60 | -1.52% | 554,587 |
| Apr 28, 2026 | 64.10 | 66.30 | 63.60 | 65.60 | 65.60 | 3.31% | 716,528 |
| Apr 27, 2026 | 66.80 | 67.10 | 63.00 | 63.50 | 63.50 | -5.37% | 1,236,864 |
| Apr 24, 2026 | 69.00 | 70.50 | 65.90 | 67.10 | 67.10 | -1.90% | 1,383,405 |
| Apr 23, 2026 | 76.00 | 76.00 | 66.80 | 68.40 | 68.40 | -7.57% | 4,360,224 |
| Apr 22, 2026 | 70.40 | 75.20 | 70.20 | 74.00 | 74.00 | 6.94% | 5,107,912 |
| Apr 21, 2026 | 70.00 | 70.30 | 68.00 | 69.20 | 69.20 | 0.29% | 1,071,502 |
| Apr 20, 2026 | 70.80 | 71.40 | 68.70 | 69.00 | 69.00 | -1.57% | 1,656,952 |
| Apr 17, 2026 | 69.90 | 71.60 | 69.20 | 70.10 | 70.10 | 0.29% | 1,453,353 |
| Apr 16, 2026 | 70.60 | 72.50 | 69.50 | 69.90 | 69.90 | -0.71% | 1,793,385 |
| Apr 15, 2026 | 73.00 | 73.90 | 69.10 | 70.40 | 70.40 | -3.03% | 2,967,455 |
| Apr 14, 2026 | 71.00 | 76.90 | 70.50 | 72.60 | 72.60 | 1.97% | 5,924,790 |
| Apr 13, 2026 | 67.00 | 73.00 | 66.20 | 71.20 | 71.20 | 6.43% | 8,784,002 |
| Apr 10, 2026 | 62.00 | 66.90 | 62.00 | 66.90 | 66.90 | 9.85% | 4,578,113 |
| Apr 9, 2026 | 57.40 | 61.80 | 57.10 | 60.90 | 60.90 | 4.82% | 1,266,294 |
| Apr 8, 2026 | 56.20 | 58.10 | 56.20 | 58.10 | 57.41 | 4.87% | 432,456 |
| Apr 7, 2026 | 56.70 | 57.70 | 55.30 | 55.40 | 54.74 | -1.95% | 443,265 |
| Apr 2, 2026 | 57.80 | 58.00 | 56.30 | 56.50 | 55.83 | -2.25% | 296,889 |
| Apr 1, 2026 | 58.30 | 58.30 | 57.20 | 57.80 | 57.11 | 2.48% | 192,422 |
| Mar 31, 2026 | 58.30 | 58.70 | 56.10 | 56.40 | 55.73 | -3.75% | 340,058 |
| Mar 30, 2026 | 59.20 | 59.80 | 58.60 | 58.60 | 57.90 | -2.82% | 258,180 |
| Mar 27, 2026 | 59.00 | 60.50 | 58.00 | 60.30 | 59.58 | 1.52% | 435,309 |
| Mar 26, 2026 | 62.20 | 62.30 | 59.40 | 59.40 | 58.69 | -3.88% | 636,885 |
| Mar 25, 2026 | 61.20 | 62.40 | 60.60 | 61.80 | 61.07 | 2.49% | 660,067 |
| Mar 24, 2026 | 64.00 | 66.80 | 60.30 | 60.30 | 59.58 | -2.74% | 3,240,696 |
| Mar 23, 2026 | 59.70 | 63.80 | 58.40 | 62.00 | 61.26 | 1.97% | 1,474,979 |
| Mar 20, 2026 | 61.30 | 62.20 | 59.90 | 60.80 | 60.08 | -0.49% | 476,642 |
| Mar 19, 2026 | 61.80 | 63.10 | 60.80 | 61.10 | 60.37 | -2.08% | 893,760 |
| Mar 18, 2026 | 59.00 | 64.00 | 58.60 | 62.40 | 61.66 | 7.03% | 2,176,254 |
| Mar 17, 2026 | 57.50 | 60.60 | 55.90 | 58.30 | 57.61 | 5.81% | 1,224,050 |
| Mar 16, 2026 | 55.20 | 55.80 | 54.70 | 55.10 | 54.45 | 0.36% | 233,605 |
| Mar 13, 2026 | 53.50 | 56.10 | 53.20 | 54.90 | 54.25 | 1.48% | 285,377 |
| Mar 12, 2026 | 54.60 | 55.90 | 53.80 | 54.10 | 53.46 | -1.10% | 196,862 |
| Mar 11, 2026 | 53.80 | 55.10 | 53.80 | 54.70 | 54.05 | 1.67% | 263,664 |
| Mar 10, 2026 | 53.40 | 54.70 | 53.20 | 53.80 | 53.16 | 0.75% | 306,406 |
| Mar 9, 2026 | 54.10 | 54.50 | 52.60 | 53.40 | 52.77 | -5.82% | 501,392 |
| Mar 6, 2026 | 55.40 | 56.80 | 54.60 | 56.70 | 56.03 | 2.16% | 184,201 |
| Mar 5, 2026 | 54.50 | 56.30 | 54.50 | 55.50 | 54.84 | 3.93% | 373,240 |
| Mar 4, 2026 | 56.30 | 56.40 | 53.40 | 53.40 | 52.77 | -6.48% | 952,165 |
| Mar 3, 2026 | 58.10 | 59.20 | 56.80 | 57.10 | 56.42 | -1.72% | 432,084 |
| Mar 2, 2026 | 58.50 | 59.00 | 57.40 | 58.10 | 57.41 | -2.19% | 355,548 |
| Feb 26, 2026 | 59.90 | 60.60 | 59.40 | 59.40 | 58.69 | -0.50% | 484,777 |
| Feb 25, 2026 | 60.40 | 61.90 | 59.70 | 59.70 | 58.99 | -1.32% | 648,251 |
| Feb 24, 2026 | 60.80 | 61.40 | 60.20 | 60.50 | 59.78 | -0.49% | 470,043 |