Grand-Tek Technology Co., Ltd. (TPEX:3684)
Taiwan · Delayed Price · Currency is TWD 54.10
+0.10 (0.19%)
Sep 3, 2026, 1:30 PM CST
Grand-Tek Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 53.20 | 54.10 | 53.20 | 54.00 | 54.00 | 1.50% | 19,044 |
| Sep 1, 2026 | 53.30 | 53.30 | 53.20 | 53.20 | 53.20 | -1.48% | 4,441 |
| Aug 31, 2026 | 52.80 | 54.00 | 52.80 | 54.00 | 54.00 | -0.92% | 25,222 |
| Aug 28, 2026 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | 0.93% | 93,041 |
| Aug 27, 2026 | 54.00 | 54.30 | 54.00 | 54.00 | 54.00 | - | 10,857 |
| Aug 26, 2026 | 52.70 | 54.00 | 52.50 | 54.00 | 54.00 | 0.19% | 17,252 |
| Aug 25, 2026 | 54.00 | 54.00 | 53.80 | 53.90 | 53.90 | 0.19% | 30,916 |
| Aug 24, 2026 | 53.60 | 53.90 | 53.50 | 53.80 | 53.80 | 0.56% | 63,454 |
| Aug 21, 2026 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | -0.56% | 64,010 |
| Aug 20, 2026 | 52.60 | 53.80 | 52.60 | 53.80 | 53.80 | -0.37% | 17,413 |
| Aug 18, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 6,921 |
| Aug 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.18% | 1,227 |
| Aug 14, 2026 | 53.90 | 54.20 | 53.60 | 54.10 | 54.10 | 0.19% | 16,148 |
| Aug 13, 2026 | 53.90 | 54.00 | 53.50 | 54.00 | 54.00 | 0.93% | 57,669 |
| 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 |