Grand-Tek Technology Co., Ltd. (TPEX:3684)
Taiwan · Delayed Price · Currency is TWD 54.50
-1.00 (-1.80%)
Oct 16, 2026, 1:30 PM CST
Grand-Tek Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 55.90 | 56.00 | 54.50 | 54.50 | 54.50 | -1.80% | 130,911 |
| Oct 15, 2026 | 56.70 | 56.70 | 55.50 | 55.50 | 55.50 | -2.63% | 37,762 |
| Oct 14, 2026 | 58.50 | 58.50 | 56.50 | 57.00 | 57.00 | - | 94,394 |
| Oct 13, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -4.84% | 220,490 |
| Oct 12, 2026 | 62.30 | 62.30 | 58.70 | 59.90 | 59.90 | -4.16% | 598,842 |
| Oct 8, 2026 | 62.10 | 66.50 | 58.50 | 62.50 | 62.50 | 3.31% | 1,275,775 |
| Oct 7, 2026 | 57.70 | 60.50 | 56.60 | 60.50 | 60.50 | 6.14% | 112,000 |
| Oct 6, 2026 | 55.50 | 57.20 | 55.00 | 57.00 | 57.00 | 3.26% | 118,002 |
| Oct 5, 2026 | 55.00 | 55.20 | 52.80 | 55.20 | 55.20 | 1.66% | 31,657 |
| Oct 1, 2026 | 52.90 | 54.30 | 52.30 | 54.30 | 54.30 | 2.65% | 50,173 |
| Sep 30, 2026 | 53.40 | 53.60 | 51.40 | 52.90 | 52.90 | -0.94% | 84,973 |
| Sep 29, 2026 | 53.10 | 53.40 | 52.90 | 53.40 | 53.40 | 0.38% | 6,673 |
| Sep 24, 2026 | 53.30 | 53.30 | 53.20 | 53.20 | 53.20 | -1.48% | 2,336 |
| Sep 22, 2026 | 53.50 | 54.10 | 53.50 | 54.00 | 54.00 | - | 22,286 |
| Sep 21, 2026 | 54.20 | 54.20 | 54.00 | 54.00 | 54.00 | -0.37% | 6,470 |
| Sep 18, 2026 | 54.10 | 54.20 | 54.00 | 54.20 | 54.20 | 0.18% | 9,670 |
| Sep 17, 2026 | 54.50 | 54.50 | 54.00 | 54.10 | 54.10 | - | 23,820 |
| Sep 16, 2026 | 54.10 | 54.20 | 54.10 | 54.10 | 54.10 | -0.18% | 8,242 |
| Sep 15, 2026 | 52.30 | 54.20 | 52.30 | 54.20 | 54.20 | - | 37,136 |
| Sep 14, 2026 | 54.00 | 54.30 | 54.00 | 54.20 | 54.20 | 0.37% | 161,895 |
| Sep 11, 2026 | 54.00 | 54.30 | 54.00 | 54.00 | 54.00 | - | 54,162 |
| Sep 10, 2026 | 54.00 | 54.20 | 54.00 | 54.00 | 54.00 | -0.37% | 46,146 |
| Sep 9, 2026 | 55.90 | 55.90 | 54.00 | 54.20 | 54.20 | 0.18% | 8,728 |
| Sep 8, 2026 | 54.20 | 54.20 | 54.00 | 54.10 | 54.10 | -0.18% | 27,755 |
| Sep 7, 2026 | 53.50 | 54.20 | 53.40 | 54.20 | 54.20 | -0.18% | 36,828 |
| Sep 4, 2026 | 54.00 | 54.30 | 54.00 | 54.30 | 54.30 | 0.37% | 35,170 |
| Sep 3, 2026 | 54.00 | 54.10 | 54.00 | 54.10 | 54.10 | 0.19% | 11,941 |
| 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 |