GLOBAL TEK FABRICATION CO., Ltd. (TPE:4566)
Taiwan · Delayed Price · Currency is TWD 70.00
-3.50 (-4.76%)
Aug 19, 2026, 1:30 PM CST
TPE:4566 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 75.00 | 75.00 | 73.20 | 73.80 | 73.80 | -1.07% | 1,456,052 |
| Aug 17, 2026 | 76.10 | 76.90 | 73.90 | 74.60 | 74.60 | -1.32% | 3,030,563 |
| Aug 14, 2026 | 77.00 | 77.70 | 74.20 | 75.60 | 75.60 | 0.13% | 4,063,448 |
| Aug 13, 2026 | 72.50 | 79.20 | 72.40 | 75.50 | 75.50 | 4.28% | 6,482,644 |
| Aug 12, 2026 | 70.80 | 72.90 | 70.60 | 72.40 | 72.40 | 2.84% | 2,253,999 |
| Aug 11, 2026 | 74.60 | 74.60 | 70.00 | 70.40 | 70.40 | -5.88% | 3,980,095 |
| Aug 10, 2026 | 79.90 | 80.00 | 74.20 | 74.80 | 74.80 | -1.97% | 11,481,637 |
| Aug 7, 2026 | 69.80 | 76.30 | 69.80 | 76.30 | 76.30 | 9.94% | 9,812,354 |
| Aug 6, 2026 | 70.40 | 70.70 | 68.20 | 69.40 | 69.40 | -1.42% | 1,040,093 |
| Aug 5, 2026 | 68.80 | 71.10 | 68.20 | 70.40 | 70.40 | 4.14% | 1,899,755 |
| Aug 4, 2026 | 65.80 | 67.80 | 65.20 | 67.60 | 67.60 | 1.65% | 1,000,623 |
| Aug 3, 2026 | 65.60 | 69.80 | 64.70 | 66.50 | 66.50 | 0.15% | 1,202,374 |
| Jul 31, 2026 | 65.20 | 67.40 | 63.30 | 66.40 | 66.40 | 5.73% | 2,518,993 |
| Jul 30, 2026 | 69.30 | 69.60 | 62.80 | 62.80 | 62.80 | -9.90% | 3,171,764 |
| Jul 29, 2026 | 71.10 | 72.60 | 67.50 | 69.70 | 69.70 | -1.97% | 3,636,147 |
| Jul 28, 2026 | 70.10 | 73.90 | 70.00 | 71.10 | 71.10 | -3.00% | 3,692,258 |
| Jul 27, 2026 | 70.60 | 73.80 | 68.30 | 73.30 | 73.30 | 2.81% | 3,733,466 |
| Jul 24, 2026 | 69.70 | 76.30 | 68.80 | 71.30 | 71.30 | 2.74% | 10,700,279 |
| Jul 23, 2026 | 68.40 | 71.70 | 68.40 | 69.40 | 69.40 | 1.46% | 3,006,200 |
| Jul 22, 2026 | 69.50 | 70.70 | 68.40 | 68.40 | 68.40 | -0.87% | 2,888,922 |
| Jul 21, 2026 | 71.60 | 72.70 | 68.10 | 69.00 | 69.00 | 3.60% | 6,551,386 |
| Jul 20, 2026 | 61.60 | 66.60 | 60.80 | 66.60 | 66.60 | 9.90% | 2,343,147 |
| Jul 17, 2026 | 65.00 | 65.30 | 60.50 | 60.60 | 60.60 | -8.04% | 1,225,369 |
| Jul 16, 2026 | 66.60 | 67.20 | 65.80 | 65.90 | 65.90 | -1.93% | 822,745 |
| Jul 15, 2026 | 67.70 | 68.60 | 66.00 | 67.20 | 67.20 | 0.75% | 3,622,479 |
| Jul 14, 2026 | 65.40 | 66.90 | 63.30 | 66.70 | 66.70 | 2.93% | 2,487,322 |
| Jul 13, 2026 | 64.50 | 66.00 | 63.70 | 64.80 | 64.80 | 4.35% | 885,720 |
| Jul 9, 2026 | 62.50 | 63.20 | 62.10 | 62.10 | 62.10 | -0.80% | 318,157 |
| Jul 8, 2026 | 64.90 | 64.90 | 61.60 | 62.60 | 62.60 | -1.57% | 601,473 |
| Jul 7, 2026 | 68.40 | 68.60 | 63.60 | 63.60 | 63.60 | -8.09% | 1,141,038 |
| Jul 6, 2026 | 69.50 | 70.00 | 67.10 | 69.20 | 69.20 | 1.32% | 1,387,562 |
| Jul 3, 2026 | 66.00 | 69.70 | 65.70 | 68.30 | 68.30 | 3.96% | 2,272,741 |
| Jul 2, 2026 | 62.00 | 65.70 | 61.60 | 65.70 | 65.70 | 5.97% | 1,196,513 |
| Jul 1, 2026 | 64.80 | 64.80 | 62.00 | 62.00 | 62.00 | -2.21% | 377,054 |
| Jun 30, 2026 | 62.10 | 65.80 | 61.40 | 63.40 | 63.40 | 3.93% | 773,542 |
| Jun 29, 2026 | 59.50 | 63.50 | 59.50 | 61.00 | 61.00 | 3.04% | 538,327 |
| Jun 26, 2026 | 62.80 | 62.80 | 59.00 | 59.20 | 59.20 | -5.73% | 1,248,602 |
| Jun 25, 2026 | 63.80 | 63.80 | 62.60 | 62.80 | 62.80 | -0.95% | 426,335 |
| Jun 24, 2026 | 63.30 | 63.60 | 62.50 | 63.40 | 63.40 | -0.63% | 585,830 |
| Jun 23, 2026 | 66.30 | 66.30 | 63.80 | 63.80 | 63.80 | -2.74% | 569,787 |
| Jun 22, 2026 | 65.50 | 66.50 | 65.30 | 65.60 | 65.60 | 1.23% | 634,342 |
| Jun 18, 2026 | 63.20 | 64.90 | 63.10 | 64.80 | 64.80 | 2.53% | 635,113 |
| Jun 17, 2026 | 63.00 | 63.60 | 62.60 | 63.20 | 63.20 | - | 408,643 |
| Jun 16, 2026 | 64.50 | 65.90 | 63.20 | 63.20 | 63.20 | -1.71% | 758,948 |
| Jun 15, 2026 | 65.00 | 65.70 | 63.70 | 64.30 | 64.30 | 1.74% | 505,252 |
| Jun 12, 2026 | 62.40 | 66.00 | 61.60 | 63.20 | 63.20 | 2.76% | 1,307,113 |
| Jun 11, 2026 | 61.20 | 61.70 | 59.70 | 61.50 | 61.50 | 0.49% | 663,423 |
| Jun 10, 2026 | 62.30 | 64.60 | 61.10 | 61.20 | 61.20 | -3.16% | 906,446 |
| Jun 9, 2026 | 63.70 | 64.70 | 62.70 | 63.20 | 63.20 | -0.63% | 1,113,283 |
| Jun 8, 2026 | 61.80 | 64.00 | 61.60 | 63.60 | 63.60 | -6.74% | 871,697 |