Goldtek Technology Co., Ltd. (TPEX:6638)
Taiwan · Delayed Price · Currency is TWD 45.05
-2.25 (-4.76%)
Sep 24, 2026, 2:58 PM CST
Goldtek Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 47.30 | 47.30 | 45.05 | 45.05 | 45.05 | -4.76% | 5,553 |
| Sep 23, 2026 | 45.30 | 47.30 | 45.30 | 47.30 | 47.30 | 3.50% | 1,330 |
| Sep 22, 2026 | 47.80 | 47.80 | 45.70 | 45.70 | 45.70 | -4.39% | 4,031 |
| Sep 21, 2026 | 45.55 | 47.80 | 45.50 | 47.80 | 47.80 | - | 8,923 |
| Sep 18, 2026 | 47.80 | 47.80 | 45.55 | 47.80 | 47.80 | 0.31% | 1,665 |
| Sep 17, 2026 | 49.50 | 50.00 | 44.30 | 47.65 | 47.65 | -3.74% | 57,905 |
| Sep 16, 2026 | 48.35 | 50.50 | 47.80 | 49.50 | 49.50 | 2.91% | 21,677 |
| Sep 15, 2026 | 45.50 | 48.10 | 45.45 | 48.10 | 48.10 | 5.71% | 21,674 |
| Sep 14, 2026 | 43.70 | 45.50 | 43.70 | 45.50 | 45.50 | 1.11% | 401 |
| Sep 11, 2026 | 43.95 | 45.95 | 43.95 | 45.00 | 45.00 | - | 79,001 |
| Sep 10, 2026 | 43.95 | 45.00 | 43.95 | 45.00 | 45.00 | -0.44% | 7,893 |
| Sep 9, 2026 | 46.15 | 46.15 | 44.55 | 45.20 | 45.20 | -2.06% | 28,002 |
| Sep 8, 2026 | 45.50 | 47.30 | 43.70 | 46.15 | 46.15 | -1.07% | 35,002 |
| Sep 7, 2026 | 43.60 | 46.65 | 43.55 | 46.65 | 46.65 | 1.86% | 42,065 |
| Sep 4, 2026 | 45.90 | 45.90 | 43.80 | 45.80 | 45.80 | 4.81% | 151 |
| Sep 3, 2026 | 45.95 | 45.95 | 43.70 | 43.70 | 43.70 | -0.11% | 3,404 |
| Sep 2, 2026 | 45.55 | 45.95 | 43.75 | 43.75 | 43.75 | -3.95% | 7,303 |
| Sep 1, 2026 | 47.80 | 47.80 | 45.55 | 45.55 | 45.55 | -4.71% | 543 |
| Aug 31, 2026 | 46.45 | 47.80 | 45.55 | 47.80 | 47.80 | 3.69% | 7,168 |
| Aug 28, 2026 | 48.35 | 48.40 | 45.95 | 46.10 | 46.10 | -4.55% | 28,545 |
| Aug 27, 2026 | 48.35 | 48.35 | 46.00 | 48.30 | 48.30 | 2.77% | 205 |
| Aug 26, 2026 | 47.30 | 48.85 | 45.65 | 47.00 | 47.00 | 4.33% | 9,473 |
| Aug 25, 2026 | 45.05 | 47.30 | 45.05 | 45.05 | 45.05 | - | 207 |
| Aug 24, 2026 | 45.85 | 47.30 | 44.90 | 45.05 | 45.05 | -4.45% | 28,185 |
| Aug 21, 2026 | 49.10 | 49.10 | 44.90 | 47.15 | 47.15 | -3.97% | 5,509 |
| Aug 20, 2026 | 49.45 | 49.45 | 46.75 | 49.10 | 49.10 | -0.81% | 5 |
| Aug 19, 2026 | 45.85 | 49.50 | 45.85 | 49.50 | 49.50 | 7.96% | 26,559 |
| Aug 18, 2026 | 48.25 | 48.30 | 45.85 | 45.85 | 45.85 | -4.97% | 6,987 |
| Aug 17, 2026 | 47.00 | 48.25 | 46.50 | 48.25 | 48.25 | - | 9,002 |
| Aug 14, 2026 | 50.50 | 50.50 | 45.90 | 48.25 | 48.25 | -4.46% | 26,183 |
| Aug 13, 2026 | 49.00 | 50.70 | 48.35 | 50.50 | 50.50 | 3.17% | 32,022 |
| Aug 12, 2026 | 47.00 | 49.00 | 47.00 | 48.95 | 48.95 | -0.10% | 4,021 |
| Aug 11, 2026 | 50.90 | 50.90 | 48.40 | 49.00 | 49.00 | -3.73% | 6,004 |
| Aug 10, 2026 | 52.40 | 52.40 | 48.45 | 50.90 | 50.90 | -2.86% | 25,554 |
| Aug 7, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | 1,010 |
| Aug 6, 2026 | 51.40 | 52.40 | 50.80 | 52.40 | 52.40 | 1.95% | 19,363 |
| Aug 5, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | 50 |
| Aug 4, 2026 | 51.40 | 51.40 | 49.05 | 51.40 | 51.40 | - | 3,603 |
| Aug 3, 2026 | 51.40 | 51.40 | 49.50 | 51.40 | 51.40 | - | 2,002 |
| Jul 31, 2026 | 47.20 | 51.40 | 47.20 | 51.40 | 51.40 | 8.90% | 11,012 |
| Jul 30, 2026 | 49.25 | 49.25 | 46.85 | 47.20 | 47.20 | -4.16% | 11,783 |
| Jul 29, 2026 | 51.50 | 51.50 | 46.90 | 49.25 | 49.25 | -4.18% | 21,653 |
| Jul 28, 2026 | 55.10 | 55.10 | 49.00 | 51.40 | 51.40 | -6.72% | 41,916 |
| Jul 27, 2026 | 54.10 | 55.10 | 53.00 | 55.10 | 55.10 | 1.85% | 11,071 |
| Jul 24, 2026 | 54.00 | 54.10 | 51.60 | 54.10 | 54.10 | - | 4,371 |
| Jul 23, 2026 | 52.00 | 56.70 | 51.90 | 54.10 | 54.10 | 4.04% | 43,499 |
| Jul 22, 2026 | 47.80 | 52.00 | 47.80 | 52.00 | 52.00 | 5.16% | 15,704 |
| Jul 21, 2026 | 46.95 | 49.45 | 46.80 | 49.45 | 49.45 | 6.80% | 17,235 |
| Jul 20, 2026 | 45.75 | 47.30 | 44.40 | 46.30 | 46.30 | 1.20% | 27,141 |
| Jul 17, 2026 | 44.45 | 46.50 | 42.35 | 45.75 | 45.75 | -1.93% | 44,116 |