Greatek Electronics Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	80.200	80.500	78.900	79.000	72.951	1,705,479
2021-11-11	80.400	80.800	79.800	80.200	74.059	1,393,167
2021-11-10	80.000	81.000	78.900	80.900	74.706	2,008,640
2021-11-09	79.100	80.400	79.000	79.600	73.505	1,825,194
2021-11-08	78.700	79.900	78.200	78.700	72.674	2,241,385
2021-11-05	79.100	79.200	77.600	77.900	71.935	1,880,051
2021-11-04	78.300	79.400	78.100	78.500	72.489	1,603,227
2021-11-03	78.100	78.600	77.100	77.400	71.474	2,232,156
2021-11-02	80.400	80.600	78.000	78.000	72.028	1,995,173
2021-11-01	80.100	82.000	79.700	80.000	73.874	1,523,938
2021-10-29	80.800	80.800	79.500	79.500	73.413	868,318
2021-10-28	80.800	81.600	79.600	80.100	73.967	1,094,212
2021-10-27	79.100	80.100	79.000	79.700	73.597	862,138
2021-10-26	80.000	80.200	78.800	79.000	72.951	1,347,844
2021-10-25	78.300	80.400	78.300	79.700	73.597	1,268,841
2021-10-22	78.600	80.400	78.300	78.600	72.582	2,880,413
2021-10-21	77.700	79.100	77.100	77.100	71.197	2,827,694
2021-10-20	78.800	78.800	76.800	77.500	71.566	1,339,280
2021-10-19	75.800	78.400	75.800	77.800	71.843	1,539,446
2021-10-18	76.400	76.800	75.200	75.800	69.996	1,266,000
2021-10-15	74.800	77.900	74.800	76.400	70.550	2,900,513
2021-10-14	74.500	75.000	73.000	73.800	68.149	1,667,549

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.