GLOBAL TEK FABRICATION CO., Ltd. (TPE:4566)
Taiwan · Delayed Price · Currency is TWD 64.80
+1.60 (2.53%)
Jun 18, 2026, 1:30 PM CST
TPE:4566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 68.20 | 69.50 | 66.00 | 68.20 | 68.20 | -0.58% | 1,018,325 |
| Jun 4, 2026 | 68.70 | 69.00 | 67.00 | 68.60 | 68.60 | -0.15% | 758,627 |
| Jun 3, 2026 | 69.60 | 69.80 | 68.00 | 68.70 | 68.70 | -1.15% | 1,242,787 |
| Jun 2, 2026 | 72.00 | 72.00 | 68.00 | 69.50 | 69.50 | -2.93% | 2,252,152 |
| Jun 1, 2026 | 72.80 | 74.50 | 71.60 | 71.60 | 71.60 | 1.99% | 5,880,513 |
| May 29, 2026 | 68.00 | 73.00 | 66.50 | 70.20 | 70.20 | 4.46% | 7,407,180 |
| May 28, 2026 | 62.00 | 67.20 | 62.00 | 67.20 | 67.20 | 9.98% | 4,646,886 |
| May 27, 2026 | 63.60 | 63.90 | 61.00 | 61.10 | 61.10 | -3.78% | 972,687 |
| May 26, 2026 | 65.10 | 65.10 | 63.00 | 63.50 | 63.50 | -1.70% | 596,290 |
| May 25, 2026 | 64.30 | 66.40 | 63.40 | 64.60 | 64.60 | 2.22% | 1,367,064 |
| May 22, 2026 | 62.10 | 63.50 | 61.90 | 63.20 | 63.20 | 1.94% | 758,736 |
| May 21, 2026 | 61.00 | 62.20 | 61.00 | 62.00 | 62.00 | 2.48% | 408,597 |
| May 20, 2026 | 60.90 | 61.60 | 58.60 | 60.50 | 60.50 | -0.49% | 1,027,175 |
| May 19, 2026 | 62.50 | 62.80 | 60.40 | 60.80 | 60.80 | -1.78% | 607,586 |
| May 18, 2026 | 62.20 | 62.30 | 60.40 | 61.90 | 61.90 | -1.28% | 572,935 |
| May 15, 2026 | 63.80 | 64.90 | 62.40 | 62.70 | 62.70 | -0.79% | 835,796 |
| May 14, 2026 | 62.90 | 66.00 | 61.50 | 63.20 | 63.20 | 0.96% | 1,550,424 |
| May 13, 2026 | 65.70 | 65.70 | 62.50 | 62.60 | 62.60 | -4.86% | 1,250,122 |
| May 12, 2026 | 68.70 | 68.70 | 65.80 | 65.80 | 65.80 | -3.66% | 1,394,824 |
| May 11, 2026 | 68.00 | 69.40 | 67.40 | 68.30 | 68.30 | 1.64% | 945,353 |
| 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% | 2,129,228 |
| 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% | 5,984,923 |
| 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 | 6.08% | 1,266,294 |