Globaltek Fabrication Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	56.000	56.300	54.800	55.200	54.551	485,200
2025-07-30	55.800	56.300	55.200	56.000	55.342	230,025
2025-07-29	56.600	56.800	55.400	55.800	55.144	224,150
2025-07-28	56.700	57.000	55.800	56.400	55.737	284,298
2025-07-25	57.700	57.700	56.600	56.700	56.034	224,340
2025-07-24	57.200	57.800	56.800	57.600	56.923	346,150
2025-07-23	56.100	57.600	55.300	56.700	56.034	406,032
2025-07-22	58.300	58.300	55.300	55.700	55.046	424,200
2025-07-21	57.600	57.900	57.000	57.300	56.627	207,070
2025-07-18	57.900	59.000	57.400	57.600	56.923	579,053
2025-07-17	55.800	58.100	55.800	57.400	56.726	856,000
2025-07-16	55.800	56.400	55.300	55.700	55.046	291,000
2025-07-15	54.500	55.500	54.500	55.500	54.848	205,200
2025-07-14	55.100	55.300	54.600	54.900	54.255	147,270
2025-07-11	54.200	55.700	54.200	55.300	54.650	334,020
2025-07-10	56.000	56.000	54.200	54.400	53.761	1,024,320
2025-07-09	56.000	57.200	56.000	56.900	56.231	225,270
2025-07-08	56.500	56.900	55.700	56.300	55.638	349,200
2025-07-07	57.900	57.900	56.500	57.200	56.528	343,000
2025-07-04	60.200	60.400	57.700	57.900	57.220	796,206
2025-07-03	59.500	60.200	59.400	60.100	59.394	386,070
2025-07-02	59.400	59.800	59.000	59.000	58.307	379,001
2025-07-01	60.500	61.300	59.400	59.400	58.702	1,090,100
2025-06-30	61.400	61.900	59.700	59.700	58.998	1,119,297
2025-06-27	61.000	64.900	60.400	61.300	60.580	3,981,100
2025-06-26	60.700	62.000	60.200	60.500	59.789	2,385,395
2025-06-25	60.900	61.300	59.500	60.200	59.493	1,593,010
2025-06-24	57.600	61.500	57.500	60.600	59.888	3,324,058
2025-06-23	58.700	58.700	55.200	56.800	56.133	2,932,009
2025-06-20	57.700	61.800	57.700	59.900	59.196	8,522,175
2025-06-19	57.500	57.500	56.200	56.300	55.638	370,100
2025-06-18	57.500	57.900	57.100	57.400	56.726	403,000
2025-06-17	57.200	57.500	56.600	57.200	56.528	326,132
2025-06-16	57.000	57.000	55.900	56.600	55.935	349,000
2025-06-13	58.500	58.500	56.700	56.700	56.034	618,200
2025-06-12	58.600	59.500	58.100	58.800	58.109	489,113
2025-06-11	58.500	58.600	57.500	58.500	57.813	360,000
2025-06-10	57.500	58.400	57.300	57.900	57.220	386,132
2025-06-09	58.900	58.900	56.700	57.500	56.824	594,178
2025-06-06	58.600	61.000	58.500	58.600	57.911	1,374,116
2025-06-05	58.600	59.000	57.500	57.500	56.824	286,009
2025-06-04	57.300	59.300	57.300	58.200	57.516	521,267
2025-06-03	57.600	57.900	56.600	56.800	56.133	279,019
2025-06-02	58.900	58.900	56.600	57.200	56.528	377,080
2025-05-29	60.300	60.500	58.900	58.900	58.208	225,007
2025-05-28	60.500	60.500	58.500	59.500	58.801	282,007
2025-05-27	60.800	61.300	59.200	59.200	58.504	381,003
2025-05-26	60.800	61.300	60.300	60.300	59.591	233,051
2025-05-23	61.600	62.200	60.700	60.700	59.987	452,000
2025-05-22	61.000	61.300	60.500	61.000	60.283	282,103
2025-05-21	61.900	62.300	61.500	61.500	60.777	317,025
2025-05-20	62.600	63.000	61.000	61.000	60.283	601,011
2025-05-19	63.900	64.600	62.100	62.100	61.370	1,672,261
2025-05-16	63.500	63.500	62.300	62.500	61.766	790,050
2025-05-15	64.100	64.100	62.800	63.000	62.260	840,001
2025-05-14	63.200	64.700	62.800	64.100	63.347	1,178,116
2025-05-13	63.000	63.700	62.300	62.600	61.864	1,237,210
2025-05-12	61.600	64.100	61.600	62.000	61.271	1,541,267
2025-05-09	59.000	60.900	58.500	60.600	59.888	788,050
2025-05-08	58.200	58.700	58.200	58.400	57.714	291,050

← NewerPage 6 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	0.6828 TWD
2025-04-17	1.5026 TWD
2024-04-25	1.4347 TWD
2023-04-27	2.0996 TWD
2022-07-28	1.1848 TWD
2021-07-29	1.1875 TWD
2020-07-30	1.6442 TWD
2019-07-25	1.9942 TWD

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