GFC. LTD. (TPEX:4506)
Taiwan · Delayed Price · Currency is TWD 122.50
-1.00 (-0.81%)
At close: Dec 5, 2025
GFC. LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.50 | 123.50 | 122.00 | 122.50 | 122.50 | -0.81% | 33,851 |
| Dec 4, 2025 | 123.50 | 123.50 | 123.00 | 123.50 | 123.50 | - | 15,889 |
| Dec 3, 2025 | 122.50 | 123.50 | 122.50 | 123.50 | 123.50 | 2.07% | 110,028 |
| Dec 2, 2025 | 121.50 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 26,478 |
| Dec 1, 2025 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | - | 21,664 |
| Nov 28, 2025 | 121.50 | 123.00 | 121.00 | 122.00 | 122.00 | - | 85,155 |
| Nov 27, 2025 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 0.41% | 19,997 |
| Nov 26, 2025 | 122.00 | 122.00 | 121.00 | 121.50 | 121.50 | 0.41% | 66,348 |
| Nov 25, 2025 | 122.50 | 123.00 | 120.50 | 121.00 | 121.00 | -1.63% | 73,140 |
| Nov 24, 2025 | 119.50 | 123.00 | 117.00 | 123.00 | 123.00 | 2.50% | 214,449 |
| Nov 21, 2025 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | -1.64% | 50,618 |
| Nov 20, 2025 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 1.24% | 61,495 |
| Nov 19, 2025 | 119.50 | 121.00 | 118.50 | 120.50 | 120.50 | 0.42% | 92,485 |
| Nov 18, 2025 | 122.50 | 123.00 | 120.00 | 120.00 | 120.00 | -2.04% | 146,769 |
| Nov 17, 2025 | 125.00 | 125.00 | 122.00 | 122.50 | 122.50 | -1.21% | 67,646 |
| Nov 14, 2025 | 123.00 | 125.50 | 122.00 | 124.00 | 124.00 | 0.81% | 75,542 |
| Nov 13, 2025 | 123.50 | 126.00 | 123.00 | 123.00 | 123.00 | - | 145,979 |
| Nov 12, 2025 | 121.50 | 123.00 | 121.00 | 123.00 | 123.00 | 0.82% | 84,503 |
| Nov 11, 2025 | 122.00 | 122.50 | 122.00 | 122.00 | 122.00 | -0.41% | 29,581 |
| Nov 10, 2025 | 123.50 | 123.50 | 122.00 | 122.50 | 122.50 | -0.81% | 85,555 |
| Nov 7, 2025 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | -0.40% | 57,306 |
| Nov 6, 2025 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.40% | 46,109 |
| Nov 5, 2025 | 124.50 | 125.00 | 123.00 | 123.50 | 123.50 | -1.20% | 96,260 |
| Nov 4, 2025 | 126.00 | 126.00 | 124.50 | 125.00 | 125.00 | - | 58,141 |
| Nov 3, 2025 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 87,195 |
| Oct 31, 2025 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.40% | 87,083 |
| Oct 30, 2025 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | -1.19% | 98,791 |
| Oct 29, 2025 | 125.50 | 127.00 | 125.50 | 126.00 | 126.00 | - | 86,719 |
| Oct 28, 2025 | 125.50 | 126.50 | 125.00 | 126.00 | 126.00 | 0.40% | 55,083 |
| Oct 27, 2025 | 127.00 | 128.50 | 125.50 | 125.50 | 125.50 | -1.18% | 114,806 |
| Oct 23, 2025 | 127.00 | 128.50 | 126.50 | 127.00 | 127.00 | -0.39% | 40,554 |
| Oct 22, 2025 | 128.00 | 128.00 | 127.50 | 127.50 | 127.50 | -0.39% | 20,537 |
| Oct 21, 2025 | 127.50 | 128.50 | 126.50 | 128.00 | 128.00 | 1.19% | 116,799 |
| Oct 20, 2025 | 126.00 | 127.50 | 126.00 | 126.50 | 126.50 | 0.80% | 53,803 |
| Oct 17, 2025 | 125.50 | 126.50 | 125.00 | 125.50 | 125.50 | - | 18,961 |
| Oct 16, 2025 | 125.00 | 127.00 | 124.50 | 125.50 | 125.50 | 0.40% | 188,686 |
| Oct 15, 2025 | 126.00 | 126.00 | 123.50 | 125.00 | 125.00 | -0.79% | 214,007 |
| Oct 14, 2025 | 128.00 | 129.50 | 126.00 | 126.00 | 126.00 | -2.33% | 183,654 |
| Oct 13, 2025 | 127.00 | 129.50 | 126.00 | 129.00 | 129.00 | 0.78% | 91,547 |
| Oct 9, 2025 | 129.50 | 130.00 | 127.00 | 128.00 | 128.00 | -1.16% | 174,228 |
| 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 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 |