GLOBAL TEK FABRICATION CO., Ltd. (TPE:4566)
Taiwan · Delayed Price · Currency is TWD 77.50
+1.70 (2.24%)
Oct 5, 2026, 1:30 PM CST
TPE:4566 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |