GFC. LTD. (TPEX:4506)
Taiwan · Delayed Price · Currency is TWD 117.50
+0.50 (0.43%)
May 29, 2026, 1:30 PM CST
GFC. LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 117.00 | 118.00 | 116.50 | 117.50 | 117.50 | 0.43% | 109,633 |
| May 28, 2026 | 117.50 | 117.50 | 116.00 | 117.00 | 117.00 | -0.43% | 144,481 |
| May 27, 2026 | 118.00 | 118.50 | 117.00 | 117.50 | 117.50 | -0.42% | 201,667 |
| May 26, 2026 | 118.50 | 118.50 | 117.50 | 118.00 | 118.00 | -0.42% | 94,868 |
| May 25, 2026 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | -0.42% | 56,890 |
| May 22, 2026 | 118.50 | 119.50 | 118.00 | 119.00 | 119.00 | 0.42% | 48,388 |
| May 21, 2026 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | - | 55,667 |
| May 20, 2026 | 119.00 | 120.00 | 118.50 | 118.50 | 118.50 | -0.42% | 61,359 |
| May 19, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.42% | 41,263 |
| May 18, 2026 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | - | 32,666 |
| May 15, 2026 | 118.50 | 119.50 | 118.50 | 118.50 | 118.50 | - | 67,271 |
| May 14, 2026 | 119.50 | 119.50 | 118.00 | 118.50 | 118.50 | -0.84% | 48,230 |
| May 13, 2026 | 118.50 | 119.50 | 118.00 | 119.50 | 119.50 | 1.27% | 69,504 |
| May 12, 2026 | 117.00 | 119.00 | 116.50 | 118.00 | 118.00 | 0.43% | 116,641 |
| May 11, 2026 | 119.00 | 119.00 | 116.50 | 117.50 | 117.50 | -0.84% | 109,131 |
| May 8, 2026 | 119.00 | 119.50 | 118.00 | 118.50 | 118.50 | -0.42% | 35,536 |
| May 7, 2026 | 118.00 | 120.00 | 117.50 | 119.00 | 119.00 | 0.42% | 91,506 |
| May 6, 2026 | 119.00 | 119.00 | 117.00 | 118.50 | 118.50 | -0.42% | 96,884 |
| May 5, 2026 | 117.00 | 119.00 | 116.50 | 119.00 | 119.00 | 1.28% | 73,683 |
| May 4, 2026 | 117.00 | 118.00 | 116.50 | 117.50 | 117.50 | 0.43% | 106,062 |
| Apr 30, 2026 | 117.50 | 119.00 | 116.50 | 117.00 | 117.00 | - | 91,734 |
| Apr 29, 2026 | 116.50 | 118.00 | 116.50 | 117.00 | 117.00 | - | 40,126 |
| Apr 28, 2026 | 117.50 | 118.00 | 117.00 | 117.00 | 117.00 | -0.43% | 63,022 |
| Apr 27, 2026 | 118.00 | 118.00 | 116.50 | 117.50 | 117.50 | -0.84% | 117,105 |
| Apr 24, 2026 | 119.00 | 119.00 | 118.00 | 118.50 | 118.50 | -0.42% | 57,234 |
| Apr 23, 2026 | 119.50 | 120.00 | 118.00 | 119.00 | 119.00 | -0.42% | 105,743 |
| Apr 22, 2026 | 119.50 | 120.50 | 119.50 | 119.50 | 119.50 | -0.42% | 51,681 |
| Apr 21, 2026 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | - | 28,726 |
| Apr 20, 2026 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | -0.41% | 52,762 |
| Apr 17, 2026 | 121.50 | 121.50 | 120.50 | 120.50 | 120.50 | -0.41% | 23,732 |
| Apr 16, 2026 | 120.00 | 121.50 | 120.00 | 121.00 | 121.00 | 0.41% | 50,656 |
| Apr 15, 2026 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | 0.42% | 28,427 |
| Apr 14, 2026 | 120.50 | 121.00 | 119.50 | 120.00 | 120.00 | -1.23% | 65,601 |
| Apr 13, 2026 | 120.50 | 122.50 | 120.50 | 121.50 | 121.50 | 0.83% | 79,009 |
| Apr 10, 2026 | 118.50 | 121.00 | 118.50 | 120.50 | 120.50 | 2.12% | 107,110 |
| Apr 9, 2026 | 117.50 | 118.50 | 116.50 | 118.00 | 118.00 | 0.43% | 41,603 |
| Apr 8, 2026 | 117.00 | 117.50 | 117.00 | 117.50 | 117.50 | 0.43% | 17,624 |
| Apr 7, 2026 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 0.43% | 36,584 |
| Apr 2, 2026 | 117.00 | 117.50 | 116.50 | 116.50 | 116.50 | -0.43% | 85,309 |
| Apr 1, 2026 | 117.00 | 117.50 | 117.00 | 117.00 | 117.00 | 0.43% | 19,641 |
| Mar 31, 2026 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | -0.85% | 54,259 |
| Mar 30, 2026 | 118.00 | 118.00 | 116.50 | 117.50 | 117.50 | -0.84% | 37,356 |
| Mar 27, 2026 | 116.00 | 118.50 | 116.00 | 118.50 | 118.50 | 0.85% | 80,248 |
| 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 |