Grand-Tek Technology Co., Ltd. (TPEX:3684)
Taiwan · Delayed Price · Currency is TWD 59.30
+1.00 (1.72%)
May 15, 2026, 1:30 PM CST
Grand-Tek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 58.30 | 60.10 | 58.30 | 59.30 | 59.30 | 1.72% | 183,469 |
| May 14, 2026 | 57.50 | 59.30 | 56.20 | 58.30 | 58.30 | 1.39% | 133,432 |
| May 13, 2026 | 58.00 | 58.10 | 57.50 | 57.50 | 57.50 | -1.54% | 42,465 |
| May 12, 2026 | 58.70 | 58.70 | 57.60 | 58.40 | 58.40 | -1.02% | 122,113 |
| May 11, 2026 | 60.00 | 60.80 | 59.00 | 59.00 | 59.00 | -0.84% | 174,732 |
| May 8, 2026 | 58.90 | 60.40 | 58.50 | 59.50 | 59.50 | 1.54% | 153,791 |
| May 7, 2026 | 58.80 | 59.40 | 58.30 | 58.60 | 58.60 | -0.68% | 82,772 |
| May 6, 2026 | 59.40 | 59.90 | 58.80 | 59.00 | 59.00 | -1.17% | 74,520 |
| May 5, 2026 | 60.60 | 60.60 | 59.30 | 59.70 | 59.70 | -0.67% | 64,220 |
| May 4, 2026 | 57.40 | 61.60 | 57.40 | 60.10 | 60.10 | 3.44% | 154,467 |
| Apr 30, 2026 | 58.30 | 59.60 | 57.90 | 58.10 | 58.10 | -0.85% | 63,169 |
| Apr 29, 2026 | 57.20 | 59.10 | 57.00 | 58.60 | 58.60 | 2.63% | 100,266 |
| Apr 28, 2026 | 56.80 | 58.30 | 56.80 | 57.10 | 57.10 | -0.52% | 26,149 |
| Apr 27, 2026 | 58.20 | 58.20 | 55.80 | 57.40 | 57.40 | -1.37% | 69,383 |
| Apr 24, 2026 | 59.40 | 59.40 | 56.70 | 58.20 | 58.20 | 2.11% | 84,235 |
| Apr 23, 2026 | 61.00 | 61.00 | 56.60 | 57.00 | 57.00 | -3.23% | 119,290 |
| Apr 22, 2026 | 58.80 | 59.00 | 58.40 | 58.90 | 58.90 | 1.55% | 57,988 |
| Apr 21, 2026 | 58.30 | 59.60 | 57.60 | 58.00 | 58.00 | -0.17% | 40,845 |
| Apr 20, 2026 | 58.80 | 59.80 | 58.10 | 58.10 | 58.10 | -1.36% | 85,478 |
| Apr 17, 2026 | 58.70 | 58.90 | 57.60 | 58.90 | 58.90 | 2.08% | 103,398 |
| Apr 16, 2026 | 58.00 | 58.00 | 57.30 | 57.70 | 57.70 | -0.52% | 37,689 |
| Apr 15, 2026 | 58.00 | 59.00 | 57.80 | 58.00 | 58.00 | - | 77,709 |
| Apr 14, 2026 | 57.00 | 58.20 | 56.70 | 58.00 | 58.00 | 2.11% | 132,177 |
| Apr 13, 2026 | 56.80 | 57.00 | 56.00 | 56.80 | 56.80 | 0.71% | 114,095 |
| Apr 10, 2026 | 59.80 | 59.80 | 56.00 | 56.40 | 56.40 | -6.93% | 433,197 |
| Apr 9, 2026 | 61.30 | 61.30 | 59.80 | 60.60 | 60.60 | 0.50% | 53,199 |
| Apr 8, 2026 | 59.30 | 60.60 | 59.20 | 60.30 | 60.30 | 2.20% | 86,474 |
| Apr 7, 2026 | 58.40 | 59.40 | 57.60 | 59.00 | 59.00 | 1.72% | 57,066 |
| Apr 2, 2026 | 59.20 | 59.50 | 57.70 | 58.00 | 58.00 | -1.36% | 69,460 |
| Apr 1, 2026 | 58.90 | 59.10 | 58.20 | 58.80 | 58.80 | 1.20% | 98,371 |
| Mar 31, 2026 | 60.80 | 61.20 | 58.00 | 58.10 | 58.10 | -6.89% | 204,070 |
| Mar 30, 2026 | 62.40 | 63.30 | 61.20 | 62.40 | 62.40 | -1.89% | 100,554 |
| Mar 27, 2026 | 63.00 | 64.00 | 62.00 | 63.60 | 63.60 | - | 57,335 |
| Mar 26, 2026 | 65.00 | 65.20 | 63.50 | 63.60 | 63.60 | -1.40% | 149,874 |
| Mar 25, 2026 | 66.60 | 66.60 | 63.50 | 64.50 | 64.50 | 1.42% | 207,080 |
| Mar 24, 2026 | 65.90 | 69.50 | 62.50 | 63.60 | 63.60 | -2.60% | 798,648 |
| Mar 23, 2026 | 59.40 | 65.30 | 58.60 | 65.30 | 65.30 | 9.93% | 521,292 |
| Mar 20, 2026 | 60.60 | 60.90 | 59.40 | 59.40 | 59.40 | -1.16% | 92,044 |
| Mar 19, 2026 | 60.10 | 60.90 | 59.20 | 60.10 | 60.10 | -0.33% | 80,375 |
| Mar 18, 2026 | 60.40 | 60.70 | 59.30 | 60.30 | 60.30 | 0.33% | 76,183 |
| Mar 17, 2026 | 61.30 | 63.40 | 59.30 | 60.10 | 60.10 | 3.80% | 164,684 |
| Mar 16, 2026 | 61.50 | 61.50 | 56.30 | 57.90 | 57.90 | -3.82% | 226,255 |
| Mar 13, 2026 | 61.30 | 61.80 | 60.00 | 60.20 | 60.20 | -1.79% | 59,091 |
| Mar 12, 2026 | 61.90 | 62.00 | 61.00 | 61.30 | 61.30 | -1.61% | 65,359 |
| Mar 11, 2026 | 61.00 | 62.30 | 60.60 | 62.30 | 62.30 | 5.24% | 114,723 |
| Mar 10, 2026 | 58.50 | 60.40 | 58.50 | 59.20 | 59.20 | 3.86% | 81,666 |
| Mar 9, 2026 | 57.10 | 58.20 | 56.00 | 57.00 | 57.00 | -5.63% | 155,595 |
| Mar 6, 2026 | 60.40 | 62.50 | 60.00 | 60.40 | 60.40 | 0.17% | 138,950 |
| Mar 5, 2026 | 64.50 | 66.30 | 60.30 | 60.30 | 60.30 | -3.52% | 156,953 |
| Mar 4, 2026 | 66.30 | 66.30 | 62.10 | 62.50 | 62.50 | -6.02% | 165,084 |