Goldtek Technology Co., Ltd. (TPEX:6638)
Taiwan · Delayed Price · Currency is TWD 49.25
0.00 (0.00%)
Jul 30, 2026, 9:43 AM CST
Goldtek Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 46.65 | 46.65 | 45.75 | 46.65 | 46.65 | -0.21% | 3,030 |
| Jul 15, 2026 | 46.55 | 46.75 | 44.50 | 46.75 | 46.75 | -2.60% | 12,122 |
| Jul 14, 2026 | 47.05 | 48.00 | 46.55 | 48.00 | 48.00 | -2.83% | 39,000 |
| Jul 13, 2026 | 47.55 | 49.40 | 47.05 | 49.40 | 49.40 | -1.10% | 20,131 |
| Jul 9, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | 10 |
| Jul 8, 2026 | 50.90 | 50.90 | 48.00 | 49.95 | 49.95 | -1.87% | 9,052 |
| Jul 7, 2026 | 50.00 | 52.20 | 49.70 | 50.90 | 50.90 | 1.90% | 25,021 |
| Jul 6, 2026 | 46.50 | 51.50 | 44.25 | 49.95 | 49.95 | 8.59% | 50,711 |
| Jul 3, 2026 | 46.45 | 46.45 | 46.00 | 46.00 | 46.00 | -0.97% | 4,130 |
| Jul 2, 2026 | 46.45 | 46.50 | 45.00 | 46.45 | 46.45 | 0.22% | 5,346 |
| Jul 1, 2026 | 50.40 | 50.40 | 44.10 | 46.35 | 46.35 | -8.04% | 27,301 |
| Jun 30, 2026 | 48.70 | 50.40 | 48.65 | 50.40 | 50.40 | -0.20% | 20,038 |
| Jun 29, 2026 | 51.10 | 51.10 | 48.70 | 50.50 | 50.50 | - | 2,040 |
| Jun 26, 2026 | 52.10 | 52.10 | 48.70 | 50.50 | 50.50 | -3.07% | 16,976 |
| Jun 25, 2026 | 52.50 | 52.50 | 50.30 | 52.10 | 52.10 | -1.51% | 25,086 |
| Jun 24, 2026 | 52.90 | 52.90 | 50.40 | 52.90 | 52.90 | - | 9,231 |
| Jun 23, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | 30 |
| Jun 22, 2026 | 55.00 | 55.20 | 52.50 | 52.90 | 52.90 | -2.04% | 10,422 |
| Jun 18, 2026 | 55.10 | 55.10 | 52.60 | 54.00 | 54.00 | 2.27% | 3,041 |
| Jun 17, 2026 | 52.80 | 53.10 | 52.80 | 52.80 | 52.80 | - | 11,511 |
| Jun 16, 2026 | 54.00 | 54.00 | 51.10 | 52.80 | 52.80 | -2.22% | 16,330 |
| Jun 15, 2026 | 53.50 | 54.00 | 52.50 | 54.00 | 54.00 | -2.17% | 4,065 |
| Jun 12, 2026 | 54.90 | 56.30 | 53.60 | 55.20 | 55.20 | -0.90% | 13,028 |
| Jun 11, 2026 | 55.40 | 56.30 | 52.50 | 55.70 | 55.70 | -4.13% | 39,418 |
| Jun 10, 2026 | 62.30 | 62.30 | 54.80 | 58.10 | 58.10 | -11.03% | 56,946 |
| Jun 9, 2026 | 56.90 | 65.30 | 56.90 | 65.30 | 65.30 | 14.76% | 112,899 |
| Jun 8, 2026 | 50.50 | 58.60 | 49.25 | 56.90 | 56.90 | 12.67% | 82,533 |
| Jun 5, 2026 | 50.60 | 52.00 | 50.50 | 50.50 | 50.50 | -4.54% | 12,121 |
| Jun 4, 2026 | 53.00 | 53.00 | 50.60 | 52.90 | 52.90 | 3.32% | 22,175 |
| Jun 3, 2026 | 52.90 | 52.90 | 50.60 | 51.20 | 51.20 | -3.21% | 18,671 |
| Jun 2, 2026 | 51.10 | 53.50 | 50.60 | 52.90 | 52.90 | -0.56% | 76,470 |
| Jun 1, 2026 | 51.70 | 53.50 | 51.00 | 53.20 | 53.20 | 2.70% | 68,131 |
| May 29, 2026 | 54.50 | 54.50 | 49.40 | 51.80 | 51.80 | -2.26% | 30,862 |
| May 28, 2026 | 57.00 | 57.00 | 50.50 | 53.00 | 53.00 | -7.02% | 69,071 |
| May 27, 2026 | 56.10 | 58.80 | 55.10 | 57.00 | 57.00 | -3.06% | 27,518 |
| May 26, 2026 | 64.00 | 64.00 | 56.00 | 58.80 | 58.80 | -7.98% | 84,882 |
| May 25, 2026 | 62.50 | 65.40 | 60.90 | 63.90 | 63.90 | 2.40% | 47,097 |
| May 22, 2026 | 62.70 | 72.30 | 59.50 | 62.40 | 62.40 | -0.64% | 197,854 |
| May 21, 2026 | 51.60 | 67.40 | 51.10 | 62.80 | 62.80 | 21.71% | 256,729 |
| May 20, 2026 | 51.20 | 51.60 | 49.25 | 51.60 | 51.60 | - | 6,380 |
| May 19, 2026 | 52.00 | 52.00 | 49.25 | 51.60 | 51.60 | 0.19% | 34,993 |