GLOBAL TEK FABRICATION CO., Ltd. (TPE:4566)
Taiwan · Delayed Price · Currency is TWD 84.40
-0.70 (-0.82%)
Oct 22, 2026, 2:39 PM CST
TPE:4566 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 86.30 | 90.50 | 83.30 | 84.40 | 84.40 | -0.82% | 9,740,991 |
| Oct 21, 2026 | 87.30 | 90.00 | 81.80 | 85.10 | 85.10 | -0.82% | 13,726,781 |
| Oct 20, 2026 | 80.20 | 88.20 | 79.70 | 85.80 | 85.80 | 6.98% | 10,989,222 |
| Oct 19, 2026 | 79.80 | 84.10 | 77.10 | 80.20 | 80.20 | -1.96% | 9,605,176 |
| Oct 16, 2026 | 75.50 | 81.80 | 75.50 | 81.80 | 81.80 | 9.95% | 4,854,574 |
| Oct 15, 2026 | 74.10 | 76.00 | 73.60 | 74.40 | 74.40 | -2.49% | 1,364,282 |
| Oct 14, 2026 | 76.70 | 78.10 | 76.10 | 76.30 | 76.30 | -0.52% | 1,631,114 |
| Oct 13, 2026 | 76.50 | 78.70 | 76.10 | 76.70 | 76.70 | -0.52% | 3,086,622 |
| Oct 12, 2026 | 76.50 | 79.80 | 76.10 | 77.10 | 77.10 | 1.45% | 3,266,175 |
| Oct 8, 2026 | 76.50 | 77.70 | 74.50 | 76.00 | 76.00 | -1.68% | 2,059,570 |
| Oct 7, 2026 | 76.40 | 78.10 | 75.50 | 77.30 | 77.30 | 1.05% | 2,485,046 |
| Oct 6, 2026 | 78.10 | 78.10 | 75.70 | 76.50 | 76.50 | -1.29% | 2,770,788 |
| Oct 5, 2026 | 78.60 | 78.60 | 74.70 | 77.50 | 77.50 | 2.24% | 4,408,037 |
| Oct 2, 2026 | 74.80 | 75.80 | 73.90 | 75.80 | 75.80 | 0.80% | 1,855,390 |
| Oct 1, 2026 | 74.30 | 77.20 | 74.30 | 75.20 | 75.20 | 1.48% | 3,816,528 |
| Sep 30, 2026 | 74.50 | 77.10 | 73.20 | 74.10 | 74.10 | 1.23% | 3,316,709 |
| Sep 29, 2026 | 74.30 | 75.20 | 71.70 | 73.20 | 73.20 | -1.48% | 6,270,637 |
| Sep 24, 2026 | 67.00 | 74.30 | 66.90 | 74.30 | 74.30 | 9.91% | 7,822,118 |
| Sep 23, 2026 | 65.80 | 67.80 | 65.00 | 67.60 | 67.60 | 4.00% | 1,487,859 |
| Sep 22, 2026 | 66.20 | 66.50 | 65.00 | 65.00 | 65.00 | -1.37% | 611,536 |
| Sep 21, 2026 | 64.60 | 65.90 | 64.20 | 65.90 | 65.90 | 2.17% | 698,873 |
| Sep 18, 2026 | 65.40 | 65.40 | 64.30 | 64.50 | 64.50 | -0.31% | 466,997 |
| Sep 17, 2026 | 64.30 | 65.30 | 64.00 | 64.70 | 64.70 | 0.94% | 562,219 |
| Sep 16, 2026 | 63.10 | 64.40 | 63.00 | 64.10 | 64.10 | 2.07% | 442,064 |
| Sep 15, 2026 | 63.10 | 64.10 | 62.60 | 62.80 | 62.80 | -0.16% | 447,348 |
| Sep 14, 2026 | 64.20 | 64.60 | 62.90 | 62.90 | 62.90 | -3.08% | 641,366 |
| Sep 11, 2026 | 63.20 | 65.50 | 62.90 | 64.90 | 64.90 | 1.09% | 918,609 |
| Sep 10, 2026 | 66.70 | 66.80 | 64.00 | 64.20 | 64.20 | 0.47% | 1,696,355 |
| Sep 9, 2026 | 63.50 | 64.10 | 62.80 | 63.90 | 63.90 | 1.91% | 556,144 |
| Sep 8, 2026 | 63.50 | 63.60 | 62.60 | 62.70 | 62.70 | -1.42% | 647,852 |
| Sep 7, 2026 | 64.80 | 64.80 | 63.40 | 63.60 | 63.60 | -0.47% | 514,197 |
| Sep 4, 2026 | 64.00 | 64.50 | 62.80 | 63.90 | 63.90 | 1.59% | 556,332 |
| Sep 3, 2026 | 66.40 | 67.10 | 62.80 | 62.90 | 62.90 | -4.12% | 1,571,746 |
| Sep 2, 2026 | 64.90 | 66.70 | 64.90 | 65.60 | 65.60 | 0.46% | 839,387 |
| Sep 1, 2026 | 65.20 | 65.80 | 64.80 | 65.30 | 65.30 | 0.62% | 728,770 |
| Aug 31, 2026 | 65.30 | 65.80 | 64.30 | 64.90 | 64.90 | -1.22% | 942,658 |
| Aug 28, 2026 | 67.10 | 67.10 | 64.50 | 65.70 | 65.70 | -1.50% | 1,829,320 |
| Aug 27, 2026 | 67.30 | 68.40 | 66.40 | 66.70 | 66.70 | -0.15% | 1,575,695 |
| Aug 26, 2026 | 65.60 | 67.90 | 65.60 | 66.80 | 66.80 | 2.61% | 1,523,623 |
| Aug 25, 2026 | 66.00 | 66.30 | 64.30 | 65.10 | 65.10 | -0.61% | 1,198,718 |
| Aug 24, 2026 | 66.50 | 67.00 | 65.30 | 65.50 | 65.50 | -2.24% | 1,300,442 |
| Aug 21, 2026 | 68.30 | 68.60 | 65.70 | 67.00 | 67.00 | -1.90% | 1,896,821 |
| Aug 20, 2026 | 70.50 | 71.90 | 68.00 | 68.30 | 68.30 | -2.43% | 1,833,039 |
| Aug 19, 2026 | 73.00 | 74.80 | 69.80 | 70.00 | 70.00 | -4.76% | 2,583,342 |
| Aug 18, 2026 | 75.00 | 75.00 | 73.20 | 73.50 | 73.50 | -1.47% | 1,639,604 |
| 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 |