GlobalWafers Co., Ltd. (TPEX:6488)
Taiwan · Delayed Price · Currency is TWD 365.00
-7.00 (-1.88%)
Sep 1, 2025, 12:40 PM CST
GlobalWafers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 375.00 | 376.00 | 371.50 | 372.00 | 372.00 | -0.53% | 1,510,556 |
| Aug 28, 2025 | 376.00 | 376.00 | 371.00 | 374.00 | 374.00 | -0.66% | 2,303,414 |
| Aug 27, 2025 | 378.50 | 378.50 | 374.00 | 376.50 | 376.50 | - | 2,159,271 |
| Aug 26, 2025 | 370.00 | 378.50 | 367.50 | 376.50 | 376.50 | 2.17% | 3,311,565 |
| Aug 25, 2025 | 369.00 | 370.00 | 366.00 | 368.50 | 368.50 | 1.10% | 1,761,526 |
| Aug 22, 2025 | 368.50 | 369.50 | 363.50 | 364.50 | 364.50 | -0.41% | 1,885,509 |
| Aug 21, 2025 | 362.00 | 368.00 | 362.00 | 366.00 | 366.00 | 2.09% | 2,357,421 |
| Aug 20, 2025 | 361.50 | 364.00 | 355.00 | 358.50 | 358.50 | -0.83% | 2,454,246 |
| Aug 19, 2025 | 365.00 | 365.00 | 356.50 | 361.50 | 361.50 | -0.41% | 2,458,793 |
| Aug 18, 2025 | 368.00 | 371.00 | 362.00 | 363.00 | 363.00 | -0.27% | 2,738,406 |
| Aug 15, 2025 | 362.00 | 364.00 | 358.00 | 364.00 | 364.00 | 0.97% | 1,370,460 |
| Aug 14, 2025 | 362.00 | 364.50 | 359.50 | 360.50 | 360.50 | 0.14% | 1,768,901 |
| Aug 13, 2025 | 363.00 | 363.50 | 357.00 | 360.00 | 360.00 | -0.41% | 3,389,809 |
| Aug 12, 2025 | 367.00 | 368.50 | 359.00 | 361.50 | 361.50 | -1.23% | 3,417,819 |
| Aug 11, 2025 | 367.50 | 369.00 | 354.50 | 366.00 | 366.00 | 0.97% | 6,608,779 |
| Aug 8, 2025 | 388.50 | 388.50 | 358.00 | 362.50 | 362.50 | -3.33% | 13,477,767 |
| Aug 7, 2025 | 374.50 | 375.00 | 374.00 | 375.00 | 375.00 | 9.97% | 3,940,601 |
| Aug 6, 2025 | 346.00 | 346.00 | 339.00 | 341.00 | 341.00 | -3.13% | 3,432,009 |
| Aug 5, 2025 | 345.50 | 358.00 | 344.00 | 352.00 | 352.00 | 2.92% | 3,751,910 |
| Aug 4, 2025 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | -1.16% | 1,066,320 |
| Aug 1, 2025 | 338.50 | 347.00 | 334.50 | 346.00 | 346.00 | 1.02% | 1,487,483 |
| Jul 31, 2025 | 346.00 | 349.50 | 339.50 | 342.50 | 342.50 | -0.44% | 1,822,135 |
| Jul 30, 2025 | 345.50 | 347.00 | 337.00 | 344.00 | 344.00 | - | 1,860,226 |
| Jul 29, 2025 | 348.50 | 353.50 | 344.00 | 344.00 | 344.00 | -1.71% | 2,085,704 |
| Jul 28, 2025 | 348.50 | 350.00 | 343.00 | 350.00 | 350.00 | 0.72% | 1,372,834 |
| Jul 25, 2025 | 350.00 | 352.50 | 344.50 | 347.50 | 347.50 | -0.29% | 2,027,349 |
| Jul 24, 2025 | 343.50 | 350.50 | 335.00 | 348.50 | 348.50 | 2.50% | 2,551,855 |
| Jul 23, 2025 | 339.00 | 341.00 | 333.50 | 340.00 | 340.00 | 1.95% | 1,854,356 |
| Jul 22, 2025 | 349.50 | 349.50 | 333.00 | 333.50 | 333.50 | -4.44% | 3,779,352 |
| Jul 21, 2025 | 347.50 | 352.50 | 346.50 | 349.00 | 349.00 | 0.72% | 3,192,025 |
| Jul 18, 2025 | 355.50 | 363.50 | 342.50 | 346.50 | 346.50 | -2.26% | 15,935,080 |
| Jul 17, 2025 | 344.50 | 354.50 | 336.50 | 354.50 | 354.50 | 9.92% | 8,291,871 |
| Jul 16, 2025 | 310.00 | 326.50 | 307.50 | 322.50 | 322.50 | 4.03% | 3,709,228 |
| Jul 15, 2025 | 311.50 | 316.50 | 309.50 | 310.00 | 304.00 | -0.48% | 1,805,862 |
| Jul 14, 2025 | 318.50 | 319.00 | 309.50 | 311.50 | 305.47 | -2.04% | 1,560,403 |
| Jul 11, 2025 | 310.50 | 323.00 | 309.50 | 318.00 | 311.85 | 3.08% | 2,502,502 |
| Jul 10, 2025 | 307.50 | 311.00 | 305.00 | 308.50 | 302.53 | 0.33% | 1,275,978 |
| Jul 9, 2025 | 300.00 | 308.00 | 298.00 | 307.50 | 301.55 | 4.06% | 1,571,933 |
| Jul 8, 2025 | 298.00 | 299.00 | 292.00 | 295.50 | 289.78 | -1.17% | 1,146,808 |
| Jul 7, 2025 | 304.00 | 304.50 | 294.50 | 299.00 | 293.21 | -2.45% | 1,292,561 |
| Jul 4, 2025 | 310.50 | 314.50 | 303.00 | 306.50 | 300.57 | -0.16% | 1,636,626 |
| Jul 3, 2025 | 307.50 | 310.50 | 304.50 | 307.00 | 301.06 | 1.66% | 2,922,786 |
| Jul 2, 2025 | 308.50 | 313.00 | 300.00 | 302.00 | 296.15 | -1.79% | 3,875,128 |
| Jul 1, 2025 | 301.50 | 307.50 | 300.50 | 307.50 | 301.55 | 1.99% | 1,984,549 |
| Jun 30, 2025 | 315.00 | 316.00 | 296.50 | 301.50 | 295.66 | -4.74% | 4,962,042 |
| Jun 27, 2025 | 321.00 | 327.00 | 313.00 | 316.50 | 310.37 | -0.47% | 2,543,182 |
| Jun 26, 2025 | 303.50 | 323.50 | 303.00 | 318.00 | 311.85 | 4.95% | 4,419,927 |
| Jun 25, 2025 | 303.00 | 307.50 | 302.00 | 303.00 | 297.14 | 1.51% | 1,660,591 |
| Jun 24, 2025 | 292.00 | 299.00 | 291.50 | 298.50 | 292.72 | 5.48% | 1,257,448 |
| Jun 23, 2025 | 283.00 | 285.00 | 278.50 | 283.00 | 277.52 | -1.39% | 1,114,249 |