GFC. LTD. (TPEX:4506)
Taiwan · Delayed Price · Currency is TWD 123.00
+0.50 (0.41%)
At close: Jul 9, 2026
GFC. LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 123.50 | 123.50 | 122.00 | 123.00 | 123.00 | 0.41% | 36,237 |
| Jul 8, 2026 | 121.50 | 122.50 | 121.50 | 122.50 | 122.50 | -0.41% | 57,080 |
| Jul 7, 2026 | 122.50 | 123.00 | 121.50 | 123.00 | 123.00 | 0.41% | 67,067 |
| Jul 6, 2026 | 124.00 | 124.00 | 122.00 | 122.50 | 122.50 | -0.81% | 104,958 |
| Jul 3, 2026 | 122.00 | 123.50 | 121.00 | 123.50 | 123.50 | 1.65% | 140,386 |
| Jul 2, 2026 | 121.00 | 122.00 | 120.00 | 121.50 | 121.50 | 0.41% | 90,119 |
| Jul 1, 2026 | 121.50 | 121.50 | 120.00 | 121.00 | 121.00 | 0.41% | 59,030 |
| Jun 30, 2026 | 121.00 | 121.00 | 120.00 | 120.50 | 120.50 | 0.84% | 94,942 |
| Jun 29, 2026 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | - | 82,389 |
| Jun 26, 2026 | 119.50 | 120.00 | 118.50 | 119.50 | 119.50 | - | 148,028 |
| Jun 25, 2026 | 118.50 | 120.00 | 118.50 | 119.50 | 119.50 | 0.84% | 120,195 |
| Jun 24, 2026 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | -0.42% | 61,943 |
| Jun 23, 2026 | 118.50 | 119.00 | 118.50 | 119.00 | 119.00 | - | 62,812 |
| Jun 22, 2026 | 118.50 | 119.00 | 117.00 | 119.00 | 119.00 | 0.42% | 155,984 |
| Jun 18, 2026 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | 0.42% | 108,837 |
| Jun 17, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 59,714 |
| Jun 16, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 46,531 |
| Jun 15, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 58,919 |
| Jun 12, 2026 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 0.43% | 36,598 |
| Jun 11, 2026 | 117.50 | 118.00 | 116.50 | 117.50 | 117.50 | - | 94,552 |
| Jun 10, 2026 | 117.50 | 118.50 | 117.50 | 117.50 | 117.50 | - | 55,971 |
| Jun 9, 2026 | 117.50 | 118.00 | 117.50 | 117.50 | 117.50 | 0.43% | 42,256 |
| Jun 8, 2026 | 116.50 | 117.00 | 115.00 | 117.00 | 117.00 | -0.43% | 80,461 |
| Jun 5, 2026 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | - | 60,562 |
| Jun 4, 2026 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | - | 69,784 |
| Jun 3, 2026 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | - | 97,332 |
| Jun 2, 2026 | 117.00 | 117.50 | 116.50 | 117.50 | 117.50 | 0.43% | 97,426 |
| Jun 1, 2026 | 117.00 | 119.00 | 116.50 | 117.00 | 117.00 | -0.43% | 188,586 |
| 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 |