GFC. LTD. (TPEX:4506)
Taiwan · Delayed Price · Currency is TWD 116.50
-0.50 (-0.43%)
Oct 22, 2026, 2:31 PM CST
GFC. LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 117.00 | 117.00 | 116.50 | 116.50 | 116.50 | -0.43% | 49,434 |
| Oct 21, 2026 | 117.50 | 118.00 | 116.50 | 117.00 | 117.00 | - | 52,021 |
| Oct 20, 2026 | 117.50 | 117.50 | 117.00 | 117.00 | 117.00 | -0.43% | 20,527 |
| Oct 19, 2026 | 117.00 | 118.00 | 117.00 | 117.50 | 117.50 | -0.42% | 82,040 |
| Oct 16, 2026 | 117.50 | 118.50 | 117.50 | 118.00 | 118.00 | 0.85% | 68,321 |
| Oct 15, 2026 | 117.50 | 117.50 | 116.50 | 117.00 | 117.00 | -0.85% | 68,685 |
| Oct 14, 2026 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 0.43% | 31,311 |
| Oct 13, 2026 | 118.00 | 118.00 | 116.50 | 117.50 | 117.50 | -0.42% | 122,002 |
| Oct 12, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 69,421 |
| Oct 8, 2026 | 118.00 | 118.00 | 117.50 | 118.00 | 118.00 | - | 42,564 |
| Oct 7, 2026 | 118.50 | 118.50 | 117.50 | 118.00 | 118.00 | 0.43% | 91,351 |
| Oct 6, 2026 | 117.50 | 117.50 | 117.00 | 117.50 | 117.50 | - | 65,353 |
| Oct 5, 2026 | 117.50 | 119.00 | 117.00 | 117.50 | 117.50 | - | 94,223 |
| Oct 2, 2026 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | -0.42% | 79,927 |
| Oct 1, 2026 | 118.00 | 118.00 | 117.50 | 118.00 | 118.00 | - | 30,539 |
| Sep 30, 2026 | 118.00 | 118.00 | 117.50 | 118.00 | 118.00 | - | 25,880 |
| Sep 29, 2026 | 118.50 | 118.50 | 117.50 | 118.00 | 118.00 | -0.42% | 43,686 |
| Sep 24, 2026 | 119.00 | 119.50 | 118.00 | 118.50 | 118.50 | 0.42% | 71,958 |
| Sep 23, 2026 | 118.00 | 118.50 | 118.00 | 118.00 | 118.00 | - | 37,362 |
| Sep 22, 2026 | 118.50 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 68,341 |
| Sep 21, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.42% | 19,668 |
| Sep 20, 2026 | 120.00 | 122.00 | 119.00 | 119.50 | 119.50 | - | 78,895 |
| Sep 18, 2026 | 120.00 | 120.00 | 119.00 | 119.50 | 119.50 | - | 51,895 |
| Sep 17, 2026 | 119.00 | 120.00 | 118.50 | 119.50 | 119.50 | 0.42% | 98,744 |
| Sep 16, 2026 | 118.00 | 120.50 | 118.00 | 119.00 | 119.00 | 0.42% | 56,273 |
| Sep 15, 2026 | 118.50 | 119.00 | 118.50 | 118.50 | 118.50 | -0.42% | 47,696 |
| Sep 14, 2026 | 119.50 | 119.50 | 119.00 | 119.00 | 119.00 | -0.83% | 85,054 |
| Sep 11, 2026 | 120.50 | 121.00 | 119.50 | 120.00 | 120.00 | -0.83% | 66,419 |
| Sep 10, 2026 | 121.00 | 121.50 | 121.00 | 121.00 | 121.00 | -0.41% | 30,118 |
| Sep 9, 2026 | 121.50 | 121.50 | 121.00 | 121.50 | 121.50 | -0.41% | 41,929 |
| Sep 8, 2026 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | -0.41% | 33,887 |
| Sep 7, 2026 | 121.50 | 123.00 | 121.50 | 122.50 | 122.50 | 0.82% | 111,179 |
| Sep 4, 2026 | 122.50 | 122.50 | 121.50 | 121.50 | 121.50 | -0.41% | 58,249 |
| Sep 3, 2026 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | - | 46,959 |
| Sep 2, 2026 | 121.50 | 123.00 | 121.50 | 122.00 | 122.00 | - | 56,988 |
| Sep 1, 2026 | 122.00 | 123.00 | 121.50 | 122.00 | 122.00 | 0.41% | 53,021 |
| Aug 31, 2026 | 121.50 | 122.50 | 121.00 | 121.50 | 121.50 | - | 23,293 |
| Aug 28, 2026 | 122.50 | 123.50 | 121.00 | 121.50 | 121.50 | -0.82% | 88,739 |
| Aug 27, 2026 | 123.00 | 123.00 | 122.50 | 122.50 | 122.50 | -0.41% | 29,019 |
| Aug 26, 2026 | 122.50 | 123.50 | 122.50 | 123.00 | 123.00 | -0.40% | 51,142 |
| Aug 25, 2026 | 122.00 | 123.50 | 122.00 | 123.50 | 123.50 | 1.23% | 20,025 |
| Aug 24, 2026 | 122.50 | 123.00 | 122.00 | 122.00 | 122.00 | -0.81% | 51,807 |
| Aug 21, 2026 | 122.50 | 123.50 | 122.50 | 123.00 | 123.00 | - | 18,507 |
| Aug 20, 2026 | 122.50 | 123.50 | 122.00 | 123.00 | 123.00 | 0.82% | 40,320 |
| Aug 19, 2026 | 123.00 | 123.50 | 122.00 | 122.00 | 122.00 | -0.81% | 54,189 |
| 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 |