Grand-Tek Technology Co., Ltd. (TPEX:3684)
Taiwan · Delayed Price · Currency is TWD 54.00
+0.50 (0.93%)
Aug 13, 2026, 1:30 PM CST
Grand-Tek Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 53.20 | 53.50 | 52.50 | 53.50 | 53.50 | 1.13% | 38,145 |
| Aug 11, 2026 | 52.20 | 52.90 | 52.20 | 52.90 | 52.90 | - | 5,946 |
| Aug 10, 2026 | 52.60 | 53.10 | 52.60 | 52.90 | 52.90 | 0.76% | 31,784 |
| Aug 7, 2026 | 51.00 | 53.90 | 51.00 | 52.50 | 52.50 | 2.94% | 202,744 |
| Aug 6, 2026 | 50.90 | 52.00 | 50.60 | 51.00 | 51.00 | 2.00% | 83,079 |
| Aug 5, 2026 | 50.00 | 50.00 | 49.30 | 50.00 | 50.00 | 1.01% | 16,584 |
| Aug 4, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 2.80% | 1,000 |
| Aug 3, 2026 | 48.50 | 48.50 | 47.80 | 48.15 | 48.15 | -0.72% | 11,565 |
| Jul 31, 2026 | 48.30 | 48.50 | 48.00 | 48.50 | 48.50 | 1.57% | 14,539 |
| Jul 30, 2026 | 47.90 | 48.00 | 47.25 | 47.75 | 47.75 | -0.31% | 16,880 |
| Jul 29, 2026 | 48.00 | 48.00 | 46.80 | 47.90 | 47.90 | -1.44% | 18,452 |
| Jul 28, 2026 | 49.10 | 49.10 | 48.30 | 48.60 | 48.60 | -4.33% | 14,236 |
| Jul 24, 2026 | 49.90 | 51.00 | 49.90 | 50.80 | 50.80 | -0.97% | 10,445 |
| Jul 23, 2026 | 50.60 | 51.30 | 50.10 | 51.30 | 51.30 | -0.77% | 8,303 |
| Jul 22, 2026 | 52.30 | 52.30 | 51.30 | 51.70 | 51.70 | -0.19% | 11,549 |
| Jul 21, 2026 | 51.80 | 52.00 | 50.10 | 51.80 | 51.80 | 2.78% | 41,137 |
| Jul 20, 2026 | 49.40 | 50.80 | 48.40 | 50.40 | 50.40 | -0.20% | 40,382 |
| Jul 17, 2026 | 50.00 | 50.60 | 49.10 | 50.50 | 50.50 | -0.20% | 23,887 |
| Jul 16, 2026 | 52.30 | 52.30 | 50.30 | 50.60 | 50.60 | -0.39% | 8,159 |
| Jul 15, 2026 | 50.00 | 51.00 | 49.90 | 50.80 | 50.80 | 1.60% | 20,108 |
| Jul 14, 2026 | 51.00 | 51.00 | 49.20 | 50.00 | 50.00 | -3.47% | 43,816 |
| Jul 13, 2026 | 50.80 | 51.80 | 50.10 | 51.80 | 51.80 | 1.17% | 39,678 |
| Jul 9, 2026 | 51.30 | 52.30 | 51.00 | 51.20 | 51.20 | -3.21% | 24,176 |
| Jul 8, 2026 | 51.60 | 52.90 | 51.50 | 52.90 | 52.90 | 1.54% | 14,477 |
| Jul 7, 2026 | 54.10 | 54.10 | 52.10 | 52.10 | 52.10 | -3.87% | 24,356 |
| Jul 6, 2026 | 53.80 | 54.20 | 53.40 | 54.20 | 54.20 | 0.74% | 23,349 |
| Jul 3, 2026 | 53.40 | 53.90 | 53.00 | 53.80 | 53.80 | 0.75% | 6,274 |
| Jul 2, 2026 | 52.10 | 53.50 | 52.10 | 53.40 | 53.40 | -0.56% | 15,893 |
| Jul 1, 2026 | 52.50 | 53.70 | 52.00 | 53.70 | 53.70 | 2.29% | 25,586 |
| Jun 30, 2026 | 52.00 | 52.80 | 50.50 | 52.50 | 52.50 | 0.96% | 65,261 |
| Jun 29, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -2.07% | 64,116 |
| Jun 26, 2026 | 55.00 | 55.00 | 52.80 | 53.10 | 53.10 | -4.15% | 87,313 |
| Jun 25, 2026 | 56.50 | 56.50 | 55.10 | 55.40 | 55.40 | -2.64% | 91,893 |
| Jun 24, 2026 | 57.10 | 58.20 | 56.00 | 56.90 | 56.90 | -0.87% | 67,555 |
| Jun 23, 2026 | 57.20 | 59.00 | 57.20 | 57.40 | 57.40 | 0.66% | 72,856 |
| Jun 22, 2026 | 58.80 | 60.00 | 58.40 | 59.80 | 57.03 | 2.05% | 81,802 |
| Jun 18, 2026 | 59.30 | 59.60 | 58.20 | 58.60 | 55.88 | -1.01% | 47,158 |
| Jun 17, 2026 | 59.20 | 59.40 | 57.50 | 59.20 | 56.45 | -1.82% | 178,296 |
| Jun 16, 2026 | 62.30 | 62.30 | 59.70 | 60.30 | 57.50 | -0.33% | 78,422 |
| Jun 15, 2026 | 62.00 | 63.70 | 60.50 | 60.50 | 57.69 | -2.42% | 168,300 |
| Jun 12, 2026 | 61.00 | 62.40 | 61.00 | 62.00 | 59.12 | 1.97% | 106,322 |
| Jun 11, 2026 | 57.90 | 61.00 | 57.40 | 60.80 | 57.98 | 5.01% | 114,204 |
| Jun 10, 2026 | 59.50 | 59.60 | 57.90 | 57.90 | 55.21 | -1.70% | 89,638 |
| Jun 9, 2026 | 58.40 | 59.50 | 58.30 | 58.90 | 56.17 | 0.68% | 156,743 |
| Jun 8, 2026 | 55.60 | 59.30 | 55.60 | 58.50 | 55.79 | -2.66% | 87,651 |
| Jun 5, 2026 | 60.80 | 60.80 | 59.30 | 60.10 | 57.31 | -1.48% | 80,570 |
| Jun 4, 2026 | 62.20 | 62.90 | 60.80 | 61.00 | 58.17 | -1.93% | 112,883 |
| Jun 3, 2026 | 59.30 | 64.20 | 59.30 | 62.20 | 59.32 | 5.25% | 313,603 |
| Jun 2, 2026 | 59.30 | 59.60 | 58.70 | 59.10 | 56.36 | -1.01% | 36,304 |
| Jun 1, 2026 | 59.10 | 60.90 | 59.10 | 59.70 | 56.93 | 0.67% | 94,695 |