GFC. LTD. (TPEX:4506)
Taiwan · Delayed Price · Currency is TWD 117.50
-0.50 (-0.43%)
Mar 27, 2026, 11:59 AM CST
GFC. LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 117.00 | 118.00 | 117.00 | 117.50 | 117.50 | 0.43% | 18,526 |
| Mar 25, 2026 | 117.00 | 117.50 | 116.50 | 117.00 | 117.00 | 0.43% | 42,378 |
| Mar 24, 2026 | 117.50 | 117.50 | 116.00 | 116.50 | 116.50 | -0.85% | 73,965 |
| Mar 23, 2026 | 117.00 | 119.00 | 116.50 | 117.50 | 117.50 | 0.43% | 82,896 |
| Mar 20, 2026 | 117.00 | 117.50 | 116.50 | 117.00 | 117.00 | - | 27,245 |
| Mar 19, 2026 | 117.00 | 118.50 | 116.50 | 117.00 | 117.00 | -0.43% | 89,610 |
| Mar 18, 2026 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | -0.42% | 43,730 |
| Mar 17, 2026 | 117.50 | 118.50 | 117.50 | 118.00 | 118.00 | 0.43% | 33,522 |
| Mar 16, 2026 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | -1.26% | 52,584 |
| Mar 13, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | - | 60,978 |
| Mar 12, 2026 | 117.50 | 120.00 | 117.50 | 119.00 | 119.00 | 1.28% | 94,438 |
| Mar 11, 2026 | 117.00 | 117.50 | 116.00 | 117.50 | 117.50 | 1.29% | 62,249 |
| Mar 10, 2026 | 115.00 | 116.50 | 114.50 | 116.00 | 116.00 | 1.75% | 64,139 |
| Mar 9, 2026 | 114.50 | 115.50 | 112.00 | 114.00 | 114.00 | -1.30% | 214,740 |
| Mar 6, 2026 | 115.50 | 115.50 | 115.00 | 115.50 | 115.50 | -0.43% | 30,673 |
| Mar 5, 2026 | 115.50 | 117.00 | 115.50 | 116.00 | 116.00 | 0.87% | 42,904 |
| Mar 4, 2026 | 116.50 | 116.50 | 114.50 | 115.00 | 115.00 | -1.71% | 90,780 |
| Mar 3, 2026 | 116.50 | 118.50 | 116.00 | 117.00 | 117.00 | -0.85% | 145,472 |
| Mar 2, 2026 | 114.50 | 118.00 | 114.50 | 118.00 | 118.00 | 2.16% | 211,307 |
| Feb 26, 2026 | 115.00 | 116.50 | 115.00 | 115.50 | 115.50 | -0.43% | 42,693 |
| Feb 25, 2026 | 117.00 | 117.00 | 115.50 | 116.00 | 116.00 | -0.43% | 71,053 |
| Feb 24, 2026 | 116.50 | 117.00 | 115.00 | 116.50 | 116.50 | 0.43% | 96,580 |
| Feb 23, 2026 | 114.50 | 117.00 | 114.00 | 116.00 | 116.00 | 1.75% | 159,367 |
| Feb 11, 2026 | 116.00 | 116.00 | 113.50 | 114.00 | 114.00 | -1.30% | 113,373 |
| Feb 10, 2026 | 115.00 | 116.00 | 114.00 | 115.50 | 115.50 | 0.43% | 102,774 |
| Feb 9, 2026 | 113.00 | 116.00 | 111.50 | 115.00 | 115.00 | 2.68% | 149,805 |
| Feb 6, 2026 | 111.50 | 112.00 | 110.00 | 112.00 | 112.00 | 0.45% | 95,177 |
| Feb 5, 2026 | 112.00 | 112.50 | 111.50 | 111.50 | 111.50 | -0.45% | 82,247 |
| Feb 4, 2026 | 111.00 | 112.00 | 110.50 | 112.00 | 112.00 | 0.45% | 63,234 |
| Feb 3, 2026 | 112.50 | 113.00 | 111.50 | 111.50 | 111.50 | -0.89% | 43,550 |
| Feb 2, 2026 | 110.50 | 112.50 | 110.50 | 112.50 | 112.50 | 1.35% | 109,850 |
| Jan 30, 2026 | 111.00 | 112.00 | 110.50 | 111.00 | 111.00 | -0.45% | 120,055 |
| Jan 29, 2026 | 113.00 | 113.00 | 111.50 | 111.50 | 111.50 | -1.33% | 106,359 |
| Jan 28, 2026 | 114.50 | 114.50 | 113.00 | 113.00 | 113.00 | -1.31% | 114,803 |
| Jan 27, 2026 | 113.50 | 115.00 | 113.00 | 114.50 | 114.50 | 0.88% | 85,282 |
| Jan 26, 2026 | 114.50 | 115.00 | 113.00 | 113.50 | 113.50 | -0.87% | 184,127 |
| Jan 23, 2026 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | -0.87% | 133,364 |
| Jan 22, 2026 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | - | 88,046 |
| Jan 21, 2026 | 115.50 | 117.00 | 115.00 | 115.50 | 115.50 | - | 90,512 |
| Jan 20, 2026 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | - | 71,745 |
| Jan 19, 2026 | 115.50 | 117.50 | 115.50 | 115.50 | 115.50 | -0.43% | 119,358 |
| Jan 16, 2026 | 118.00 | 118.00 | 115.50 | 116.00 | 116.00 | -1.69% | 197,406 |
| Jan 15, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.43% | 41,594 |
| Jan 14, 2026 | 116.00 | 117.50 | 116.00 | 117.50 | 117.50 | 0.86% | 38,419 |
| Jan 13, 2026 | 116.00 | 117.00 | 116.00 | 116.50 | 116.50 | - | 48,233 |
| Jan 12, 2026 | 116.50 | 118.00 | 116.00 | 116.50 | 116.50 | -0.85% | 181,536 |
| Jan 9, 2026 | 116.50 | 118.50 | 116.50 | 117.50 | 117.50 | - | 41,958 |
| Jan 8, 2026 | 117.50 | 117.50 | 117.00 | 117.50 | 117.50 | - | 36,428 |
| Jan 7, 2026 | 116.50 | 117.50 | 116.00 | 117.50 | 117.50 | 0.43% | 89,829 |
| Jan 6, 2026 | 117.00 | 118.50 | 116.50 | 117.00 | 117.00 | -0.43% | 139,439 |