GFC. LTD. (TPEX:4506)
Taiwan · Delayed Price · Currency is TWD 127.00
+0.50 (0.40%)
Sep 4, 2025, 1:30 PM CST
GFC. LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 126.50 | 128.00 | 126.50 | 127.00 | 127.00 | 0.40% | 68,076 |
| Sep 3, 2025 | 126.00 | 126.50 | 125.00 | 126.50 | 126.50 | 0.40% | 43,597 |
| Sep 2, 2025 | 125.00 | 126.50 | 125.00 | 126.00 | 126.00 | 0.40% | 64,140 |
| Sep 1, 2025 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | -0.40% | 50,097 |
| Aug 29, 2025 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 67,964 |
| Aug 28, 2025 | 128.50 | 128.50 | 127.00 | 127.00 | 127.00 | -0.78% | 64,820 |
| Aug 27, 2025 | 126.50 | 128.50 | 126.00 | 128.00 | 128.00 | 1.19% | 86,318 |
| Aug 26, 2025 | 126.00 | 126.50 | 124.00 | 126.50 | 126.50 | - | 184,583 |
| Aug 25, 2025 | 126.00 | 128.00 | 126.00 | 126.50 | 126.50 | 0.80% | 161,725 |
| Aug 22, 2025 | 123.00 | 125.50 | 122.00 | 125.50 | 125.50 | 3.29% | 210,892 |
| Aug 21, 2025 | 119.50 | 122.50 | 119.50 | 121.50 | 121.50 | 1.67% | 102,270 |
| Aug 20, 2025 | 120.50 | 120.50 | 118.50 | 119.50 | 119.50 | - | 241,183 |
| Aug 19, 2025 | 121.50 | 122.00 | 118.50 | 119.50 | 119.50 | -2.05% | 125,383 |
| Aug 18, 2025 | 120.00 | 122.50 | 120.00 | 122.00 | 122.00 | 1.67% | 99,904 |
| Aug 15, 2025 | 118.50 | 120.50 | 117.50 | 120.00 | 120.00 | 1.27% | 148,363 |
| Aug 14, 2025 | 119.00 | 119.00 | 118.50 | 118.50 | 118.50 | -0.42% | 46,098 |
| Aug 13, 2025 | 121.00 | 121.50 | 118.00 | 119.00 | 119.00 | -0.83% | 142,206 |
| Aug 12, 2025 | 116.50 | 120.00 | 116.50 | 120.00 | 120.00 | 3.45% | 214,508 |
| Aug 11, 2025 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 0.87% | 126,318 |
| Aug 8, 2025 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 0.44% | 74,215 |
| Aug 7, 2025 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 0.88% | 130,326 |
| Aug 6, 2025 | 112.00 | 114.00 | 112.00 | 113.50 | 113.50 | 1.34% | 143,979 |
| Aug 5, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 44,494 |
| Aug 4, 2025 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | -0.89% | 53,191 |
| Aug 1, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 49,622 |
| Jul 31, 2025 | 111.50 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 56,803 |
| Jul 30, 2025 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | - | 32,240 |
| Jul 29, 2025 | 112.00 | 112.00 | 111.50 | 112.00 | 112.00 | - | 29,770 |
| Jul 28, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | 30,873 |
| Jul 25, 2025 | 112.00 | 112.50 | 112.00 | 112.00 | 112.00 | - | 19,819 |
| Jul 24, 2025 | 111.50 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 42,158 |
| Jul 23, 2025 | 110.00 | 111.50 | 109.50 | 111.00 | 111.00 | 0.45% | 78,914 |
| Jul 22, 2025 | 109.00 | 111.50 | 109.00 | 110.50 | 110.50 | -2.21% | 206,812 |
| Jul 21, 2025 | 113.50 | 113.50 | 112.00 | 113.00 | 108.50 | -0.88% | 404,132 |
| Jul 18, 2025 | 114.50 | 114.50 | 113.50 | 114.00 | 109.46 | -0.44% | 116,020 |
| Jul 17, 2025 | 114.00 | 115.00 | 114.00 | 114.50 | 109.94 | 0.44% | 59,476 |
| Jul 16, 2025 | 115.50 | 115.50 | 113.50 | 114.00 | 109.46 | -0.87% | 100,253 |
| Jul 15, 2025 | 116.50 | 116.50 | 114.50 | 115.00 | 110.42 | -1.29% | 103,810 |
| Jul 14, 2025 | 115.50 | 116.50 | 114.50 | 116.50 | 111.86 | 1.30% | 132,581 |
| Jul 11, 2025 | 114.00 | 115.50 | 113.50 | 115.00 | 110.42 | 0.88% | 105,122 |
| Jul 10, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 109.46 | 0.88% | 84,731 |
| Jul 9, 2025 | 113.00 | 113.50 | 112.50 | 113.00 | 108.50 | - | 43,910 |
| Jul 8, 2025 | 113.00 | 113.00 | 112.50 | 113.00 | 108.50 | - | 38,036 |
| Jul 7, 2025 | 112.50 | 113.00 | 112.50 | 113.00 | 108.50 | - | 35,590 |
| Jul 4, 2025 | 112.50 | 113.00 | 112.50 | 113.00 | 108.50 | 0.44% | 43,852 |
| Jul 3, 2025 | 113.00 | 113.50 | 112.50 | 112.50 | 108.02 | -0.44% | 59,132 |
| Jul 2, 2025 | 112.50 | 113.00 | 112.50 | 113.00 | 108.50 | - | 52,352 |
| Jul 1, 2025 | 113.50 | 113.50 | 112.50 | 113.00 | 108.50 | - | 66,567 |
| Jun 30, 2025 | 113.00 | 113.50 | 112.50 | 113.00 | 108.50 | - | 79,522 |
| Jun 27, 2025 | 112.00 | 113.50 | 112.00 | 113.00 | 108.50 | 0.44% | 81,365 |