GFC. LTD. (TPEX:4506)
Taiwan · Delayed Price · Currency is TWD 128.00
-1.50 (-1.16%)
Oct 9, 2025, 1:30 PM CST
GFC. LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 129.50 | 130.00 | 127.00 | 128.00 | 128.00 | -1.16% | 171,014 |
| Oct 8, 2025 | 130.00 | 130.50 | 129.50 | 129.50 | 129.50 | -1.15% | 35,556 |
| Oct 7, 2025 | 129.00 | 131.50 | 129.00 | 131.00 | 131.00 | 1.16% | 93,110 |
| Oct 3, 2025 | 130.00 | 131.50 | 129.50 | 129.50 | 129.50 | -0.77% | 48,041 |
| Oct 2, 2025 | 130.50 | 131.50 | 130.00 | 130.50 | 130.50 | -0.38% | 43,968 |
| Oct 1, 2025 | 131.50 | 131.50 | 130.00 | 131.00 | 131.00 | -1.13% | 55,024 |
| Sep 30, 2025 | 129.50 | 132.50 | 129.00 | 132.50 | 132.50 | 2.32% | 91,469 |
| Sep 29, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | - |
| Sep 26, 2025 | 129.00 | 129.50 | 128.00 | 129.50 | 129.50 | 1.17% | 72,683 |
| Sep 25, 2025 | 126.50 | 129.50 | 126.00 | 128.00 | 128.00 | 1.99% | 119,950 |
| Sep 24, 2025 | 126.00 | 128.50 | 125.50 | 125.50 | 125.50 | -0.40% | 211,128 |
| Sep 23, 2025 | 125.50 | 127.50 | 125.50 | 126.00 | 126.00 | - | 101,023 |
| Sep 22, 2025 | 127.00 | 128.50 | 125.50 | 126.00 | 126.00 | -0.79% | 97,082 |
| Sep 19, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -1.17% | 29,432 |
| Sep 18, 2025 | 129.00 | 129.00 | 127.50 | 128.50 | 128.50 | -0.39% | 51,713 |
| Sep 17, 2025 | 128.50 | 129.50 | 128.00 | 129.00 | 129.00 | 0.78% | 78,374 |
| Sep 16, 2025 | 126.50 | 129.00 | 126.50 | 128.00 | 128.00 | 1.99% | 127,726 |
| Sep 15, 2025 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | -0.40% | 45,331 |
| Sep 12, 2025 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1.20% | 85,044 |
| Sep 11, 2025 | 125.00 | 125.50 | 124.50 | 124.50 | 124.50 | -0.80% | 60,405 |
| Sep 10, 2025 | 125.00 | 126.00 | 125.00 | 125.50 | 125.50 | 0.40% | 41,455 |
| Sep 9, 2025 | 124.50 | 125.50 | 124.50 | 125.00 | 125.00 | - | 68,958 |
| Sep 8, 2025 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | -1.19% | 84,422 |
| Sep 5, 2025 | 128.00 | 128.00 | 126.50 | 126.50 | 126.50 | -0.39% | 66,437 |
| Sep 4, 2025 | 126.50 | 128.00 | 126.50 | 127.00 | 127.00 | 0.40% | 68,078 |
| 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 |