Grand-Tek Technology Co., Ltd. (TPEX:3684)
Taiwan · Delayed Price · Currency is TWD 46.80
-1.45 (-3.01%)
Nov 6, 2026, 1:30 PM CST
Grand-Tek Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 44.45 | 46.80 | 44.45 | 46.80 | 46.80 | -3.01% | 41,517 |
| Nov 5, 2026 | 48.50 | 49.50 | 48.20 | 48.25 | 48.25 | -1.73% | 62,553 |
| Nov 4, 2026 | 50.80 | 50.80 | 48.55 | 49.10 | 49.10 | -2.00% | 60,103 |
| Nov 3, 2026 | 50.60 | 52.00 | 49.80 | 50.10 | 50.10 | -1.38% | 70,405 |
| Nov 2, 2026 | 50.20 | 51.10 | 49.90 | 50.80 | 50.80 | 0.20% | 25,200 |
| Oct 30, 2026 | 51.20 | 51.20 | 50.60 | 50.70 | 50.70 | -2.87% | 23,212 |
| Oct 29, 2026 | 51.30 | 52.20 | 51.20 | 52.20 | 52.20 | - | 12,940 |
| Oct 28, 2026 | 51.20 | 52.20 | 51.10 | 52.20 | 52.20 | 2.15% | 40,381 |
| Oct 27, 2026 | 51.80 | 51.80 | 50.80 | 51.10 | 51.10 | -1.16% | 32,327 |
| Oct 22, 2026 | 52.30 | 52.40 | 51.70 | 51.70 | 51.70 | -1.71% | 29,317 |
| Oct 21, 2026 | 53.50 | 55.10 | 52.50 | 52.60 | 52.60 | - | 97,539 |
| Oct 20, 2026 | 53.90 | 53.90 | 52.60 | 52.60 | 52.60 | -1.13% | 42,148 |
| Oct 19, 2026 | 53.80 | 54.50 | 53.20 | 53.20 | 53.20 | -2.39% | 72,752 |
| Oct 16, 2026 | 55.90 | 56.00 | 54.50 | 54.50 | 54.50 | -1.80% | 130,921 |
| 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 |