GLOBAL TEK FABRICATION CO., Ltd. (TPE:4566)
Taiwan · Delayed Price · Currency is TWD 63.70
-6.00 (-8.61%)
Jul 30, 2026, 12:44 PM CST
TPE:4566 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,723,864 |
| Jul 24, 2026 | 69.70 | 76.30 | 68.80 | 71.30 | 71.30 | 2.74% | 10,686,560 |
| Jul 23, 2026 | 68.40 | 71.70 | 68.40 | 69.40 | 69.40 | 1.46% | 3,004,520 |
| 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% | 1,223,139 |
| 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% | 1,190,214 |
| 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 |
| 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 |