GlobalWafers Co., Ltd. (TPEX:6488)
Taiwan · Delayed Price · Currency is TWD 505.00
+14.50 (2.96%)
Sep 19, 2025, 1:30 PM CST
GlobalWafers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 510.00 | 520.00 | 502.00 | 505.00 | 505.00 | 2.96% | 25,349,119 |
| Sep 18, 2025 | 459.50 | 490.50 | 454.50 | 490.50 | 490.50 | 9.98% | 22,262,053 |
| Sep 17, 2025 | 468.00 | 475.00 | 436.50 | 446.00 | 446.00 | -0.78% | 35,696,687 |
| Sep 16, 2025 | 415.00 | 449.50 | 413.50 | 449.50 | 449.50 | 9.90% | 18,656,087 |
| Sep 15, 2025 | 409.00 | 423.00 | 397.50 | 409.00 | 409.00 | 5.28% | 10,649,255 |
| Sep 12, 2025 | 370.00 | 394.50 | 368.00 | 388.50 | 388.50 | 5.86% | 5,964,341 |
| Sep 11, 2025 | 379.00 | 379.00 | 367.00 | 367.00 | 367.00 | -1.87% | 2,271,191 |
| Sep 10, 2025 | 381.50 | 381.50 | 374.00 | 374.00 | 374.00 | -1.45% | 2,041,240 |
| Sep 9, 2025 | 378.00 | 381.50 | 373.50 | 379.50 | 379.50 | 0.80% | 2,274,560 |
| Sep 8, 2025 | 370.00 | 377.00 | 365.50 | 376.50 | 376.50 | 1.62% | 2,260,846 |
| Sep 5, 2025 | 372.00 | 372.50 | 368.50 | 370.50 | 370.50 | 0.27% | 820,323 |
| Sep 4, 2025 | 374.00 | 375.00 | 367.50 | 369.50 | 369.50 | -0.67% | 1,583,199 |
| Sep 3, 2025 | 359.50 | 374.00 | 359.00 | 372.00 | 372.00 | 4.49% | 2,684,068 |
| Sep 2, 2025 | 367.00 | 369.50 | 352.50 | 356.00 | 356.00 | -2.33% | 1,834,720 |
| Sep 1, 2025 | 371.50 | 374.00 | 364.00 | 364.50 | 364.50 | -2.02% | 1,665,546 |
| Aug 29, 2025 | 375.00 | 376.00 | 371.50 | 372.00 | 372.00 | -0.53% | 1,519,035 |
| 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 |