GFC. LTD. (TPEX:4506)
Taiwan · Delayed Price · Currency is TWD 122.00
-1.00 (-0.81%)
Aug 19, 2026, 1:30 PM CST
GFC. LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 59,657 |
| Aug 17, 2026 | 122.50 | 123.00 | 122.50 | 123.00 | 123.00 | - | 11,643 |
| Aug 14, 2026 | 123.00 | 123.00 | 121.50 | 123.00 | 123.00 | 0.41% | 66,517 |
| Aug 13, 2026 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | -0.41% | 39,147 |
| Aug 12, 2026 | 123.50 | 124.50 | 122.00 | 123.00 | 123.00 | 0.82% | 83,907 |
| Aug 11, 2026 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 0.41% | 24,988 |
| Aug 10, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | -0.82% | 110,678 |
| Aug 7, 2026 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | 0.41% | 30,805 |
| Aug 6, 2026 | 123.00 | 123.00 | 121.50 | 122.00 | 122.00 | -0.81% | 16,524 |
| Aug 5, 2026 | 122.50 | 125.00 | 120.50 | 123.00 | 123.00 | 0.41% | 199,167 |
| Aug 4, 2026 | 123.50 | 124.00 | 122.50 | 122.50 | 122.50 | -1.21% | 46,398 |
| Aug 3, 2026 | 122.50 | 125.00 | 122.50 | 124.00 | 124.00 | 0.81% | 132,547 |
| Jul 31, 2026 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 1.23% | 135,621 |
| Jul 30, 2026 | 120.50 | 122.00 | 120.50 | 121.50 | 121.50 | 0.83% | 70,929 |
| Jul 29, 2026 | 120.50 | 121.00 | 118.50 | 120.50 | 120.50 | 0.42% | 196,090 |
| Jul 28, 2026 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | -0.41% | 88,187 |
| Jul 27, 2026 | 120.00 | 121.50 | 120.00 | 120.50 | 120.50 | 0.42% | 47,431 |
| Jul 24, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 59,915 |
| Jul 23, 2026 | 122.00 | 122.00 | 119.50 | 120.00 | 120.00 | -0.83% | 55,614 |
| Jul 22, 2026 | 120.50 | 122.00 | 119.50 | 121.00 | 121.00 | 1.10% | 225,531 |
| Jul 21, 2026 | 122.50 | 126.00 | 122.50 | 125.00 | 119.68 | 1.63% | 365,495 |
| Jul 20, 2026 | 122.50 | 123.00 | 121.50 | 123.00 | 117.76 | 0.82% | 81,314 |
| Jul 17, 2026 | 121.50 | 122.50 | 121.50 | 122.00 | 116.81 | - | 89,351 |
| Jul 16, 2026 | 122.50 | 123.00 | 122.00 | 122.00 | 116.81 | -0.41% | 39,589 |
| Jul 15, 2026 | 122.50 | 122.50 | 121.50 | 122.50 | 117.29 | 0.82% | 38,700 |
| Jul 14, 2026 | 121.50 | 122.00 | 121.00 | 121.50 | 116.33 | -0.82% | 118,650 |
| Jul 13, 2026 | 122.50 | 123.00 | 121.00 | 122.50 | 117.29 | -0.41% | 155,384 |
| Jul 9, 2026 | 123.50 | 123.50 | 122.00 | 123.00 | 117.76 | 0.41% | 36,237 |
| Jul 8, 2026 | 121.50 | 122.50 | 121.50 | 122.50 | 117.29 | -0.41% | 57,080 |
| Jul 7, 2026 | 122.50 | 123.00 | 121.50 | 123.00 | 117.76 | 0.41% | 67,067 |
| Jul 6, 2026 | 124.00 | 124.00 | 122.00 | 122.50 | 117.29 | -0.81% | 104,958 |
| Jul 3, 2026 | 122.00 | 123.50 | 121.00 | 123.50 | 118.24 | 1.65% | 140,386 |
| Jul 2, 2026 | 121.00 | 122.00 | 120.00 | 121.50 | 116.33 | 0.41% | 90,119 |
| Jul 1, 2026 | 121.50 | 121.50 | 120.00 | 121.00 | 115.85 | 0.41% | 59,030 |
| Jun 30, 2026 | 121.00 | 121.00 | 120.00 | 120.50 | 115.37 | 0.84% | 94,942 |
| Jun 29, 2026 | 119.50 | 120.00 | 119.00 | 119.50 | 114.41 | - | 82,389 |
| Jun 26, 2026 | 119.50 | 120.00 | 118.50 | 119.50 | 114.41 | - | 148,028 |
| Jun 25, 2026 | 118.50 | 120.00 | 118.50 | 119.50 | 114.41 | 0.84% | 120,195 |
| Jun 24, 2026 | 118.50 | 119.00 | 118.00 | 118.50 | 113.46 | -0.42% | 61,943 |
| Jun 23, 2026 | 118.50 | 119.00 | 118.50 | 119.00 | 113.93 | - | 62,812 |
| Jun 22, 2026 | 118.50 | 119.00 | 117.00 | 119.00 | 113.93 | 0.42% | 155,984 |
| Jun 18, 2026 | 118.00 | 119.00 | 118.00 | 118.50 | 113.46 | 0.42% | 108,837 |
| Jun 17, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 112.98 | - | 59,714 |
| Jun 16, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 112.98 | - | 46,531 |
| Jun 15, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 112.98 | - | 58,919 |
| Jun 12, 2026 | 118.00 | 118.50 | 117.50 | 118.00 | 112.98 | 0.43% | 36,598 |
| Jun 11, 2026 | 117.50 | 118.00 | 116.50 | 117.50 | 112.50 | - | 94,552 |
| Jun 10, 2026 | 117.50 | 118.50 | 117.50 | 117.50 | 112.50 | - | 55,971 |
| Jun 9, 2026 | 117.50 | 118.00 | 117.50 | 117.50 | 112.50 | 0.43% | 42,256 |
| Jun 8, 2026 | 116.50 | 117.00 | 115.00 | 117.00 | 112.02 | -0.43% | 80,461 |