Greatek Electronics, Inc. 2441
TWSE · Taiwan · Electronic Technology
TWD 125.50+1.00 (+0.80%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 127.00 | +2.01% | TWD 124.00 | TWD 127.50 | TWD 124.00 | 2.34M |
| 2026-10-01 | TWD 124.50 | -0.80% | TWD 125.50 | TWD 125.50 | TWD 123.00 | 2.24M |
| 2026-09-30 | TWD 125.50 | +2.87% | TWD 123.50 | TWD 126.50 | TWD 123.00 | 4.00M |
| 2026-09-29 | TWD 122.00 | -1.61% | TWD 122.50 | TWD 123.50 | TWD 121.50 | 2.14M |
| 2026-09-24 | TWD 124.00 | -0.80% | TWD 124.50 | TWD 125.50 | TWD 123.00 | 2.78M |
| 2026-09-23 | TWD 125.00 | -1.57% | TWD 130.00 | TWD 131.50 | TWD 124.00 | 6.64M |
| 2026-09-22 | TWD 127.00 | -0.39% | TWD 129.00 | TWD 131.00 | TWD 127.00 | 8.48M |
| 2026-09-21 | TWD 127.50 | +3.24% | TWD 125.00 | TWD 129.00 | TWD 125.00 | 6.83M |
| 2026-09-18 | TWD 123.50 | +4.22% | TWD 121.00 | TWD 124.50 | TWD 120.50 | 6.11M |
| 2026-09-17 | TWD 118.50 | +1.72% | TWD 117.50 | TWD 121.00 | TWD 117.00 | 5.09M |
| 2026-09-16 | TWD 116.50 | +1.30% | TWD 116.00 | TWD 117.50 | TWD 115.00 | 2.17M |
| 2026-09-15 | TWD 115.00 | +0.88% | TWD 114.00 | TWD 121.00 | TWD 114.00 | 6.03M |
| 2026-09-14 | TWD 114.00 | +2.24% | TWD 110.50 | TWD 115.50 | TWD 109.50 | 2.64M |
| 2026-09-11 | TWD 111.50 | -3.04% | TWD 113.50 | TWD 113.50 | TWD 110.50 | 2.65M |
| 2026-09-10 | TWD 115.00 | +0.44% | TWD 114.50 | TWD 117.00 | TWD 114.00 | 2.02M |
| 2026-09-09 | TWD 114.50 | 0.00% | TWD 115.00 | TWD 118.50 | TWD 114.50 | 2.99M |
| 2026-09-08 | TWD 114.50 | -2.97% | TWD 119.50 | TWD 120.50 | TWD 114.00 | 4.75M |
| 2026-09-07 | TWD 118.00 | +1.72% | TWD 118.00 | TWD 119.00 | TWD 117.00 | 3.04M |
| 2026-09-04 | TWD 116.00 | +2.20% | TWD 115.00 | TWD 116.50 | TWD 113.50 | 2.35M |
| 2026-09-03 | TWD 113.50 | -2.16% | TWD 117.00 | TWD 117.50 | TWD 113.50 | 3.09M |
| 2026-09-02 | TWD 116.00 | -2.93% | TWD 118.50 | TWD 119.50 | TWD 116.00 | 2.41M |
| 2026-09-01 | TWD 119.50 | +3.46% | TWD 115.50 | TWD 122.50 | TWD 115.50 | 5.63M |
| 2026-08-31 | TWD 115.50 | -2.53% | TWD 117.00 | TWD 117.00 | TWD 113.00 | 4.42M |
| 2026-08-28 | TWD 118.50 | +3.95% | TWD 115.00 | TWD 119.50 | TWD 115.00 | 4.73M |
| 2026-08-27 | TWD 114.00 | -3.39% | TWD 118.00 | TWD 118.50 | TWD 114.00 | 5.05M |
| 2026-08-26 | TWD 118.00 | +2.61% | TWD 115.00 | TWD 119.00 | TWD 114.00 | 4.41M |
| 2026-08-25 | TWD 115.00 | +1.32% | TWD 113.50 | TWD 116.00 | TWD 110.00 | 3.43M |
| 2026-08-24 | TWD 113.50 | +0.89% | TWD 112.00 | TWD 115.50 | TWD 112.00 | 2.94M |
| 2026-08-21 | TWD 112.50 | -1.32% | TWD 114.50 | TWD 115.50 | TWD 111.50 | 2.13M |
| 2026-08-20 | TWD 114.00 | +0.44% | TWD 114.50 | TWD 116.00 | TWD 112.00 | 2.60M |
| 2026-08-19 | TWD 113.50 | -0.87% | TWD 112.00 | TWD 115.00 | TWD 110.50 | 2.84M |
| 2026-08-18 | TWD 114.50 | -3.78% | TWD 119.00 | TWD 120.00 | TWD 113.00 | 3.96M |
| 2026-08-17 | TWD 119.00 | -0.83% | TWD 121.00 | TWD 122.00 | TWD 118.00 | 2.50M |
| 2026-08-14 | TWD 120.00 | -4.38% | TWD 126.00 | TWD 127.00 | TWD 119.50 | 6.84M |
| 2026-08-13 | TWD 125.50 | 0.00% | TWD 127.00 | TWD 129.50 | TWD 125.50 | 4.70M |
| 2026-08-12 | TWD 125.50 | +1.21% | TWD 125.00 | TWD 130.50 | TWD 125.00 | 9.32M |
| 2026-08-11 | TWD 124.00 | -3.88% | TWD 127.50 | TWD 129.50 | TWD 119.50 | 13.47M |
| 2026-08-10 | TWD 129.00 | +9.79% | TWD 121.00 | TWD 129.00 | TWD 121.00 | 11.31M |
| 2026-08-07 | TWD 117.50 | -4.47% | TWD 121.50 | TWD 123.50 | TWD 117.50 | 6.35M |
| 2026-08-06 | TWD 123.00 | +3.80% | TWD 117.00 | TWD 124.00 | TWD 115.00 | 6.58M |
| 2026-08-05 | TWD 118.50 | -0.84% | TWD 122.50 | TWD 125.00 | TWD 118.50 | 11.97M |
| 2026-08-04 | TWD 119.50 | +8.14% | TWD 111.00 | TWD 121.00 | TWD 108.00 | 13.79M |
| 2026-08-03 | TWD 110.50 | +9.95% | TWD 102.00 | TWD 110.50 | TWD 101.50 | 6.10M |
| 2026-07-31 | TWD 100.50 | +7.37% | TWD 102.00 | TWD 102.50 | TWD 98.10 | 10.00M |
| 2026-07-30 | TWD 93.60 | -5.07% | TWD 95.00 | TWD 99.80 | TWD 92.00 | 5.58M |
| 2026-07-29 | TWD 98.60 | -9.95% | TWD 108.50 | TWD 108.50 | TWD 98.60 | 6.95M |
| 2026-07-28 | TWD 109.50 | -7.98% | TWD 114.00 | TWD 114.50 | TWD 107.50 | 5.79M |
| 2026-07-27 | TWD 119.00 | +0.85% | TWD 119.50 | TWD 121.00 | TWD 114.50 | 3.51M |
| 2026-07-24 | TWD 118.00 | -7.09% | TWD 125.50 | TWD 125.50 | TWD 118.00 | 4.86M |
| 2026-07-23 | TWD 127.00 | -0.39% | TWD 128.50 | TWD 130.00 | TWD 123.00 | 4.25M |
| 2026-07-22 | TWD 127.50 | +2.41% | TWD 129.00 | TWD 131.00 | TWD 126.00 | 5.52M |
| 2026-07-21 | TWD 124.50 | +4.62% | TWD 121.50 | TWD 124.50 | TWD 119.00 | 5.31M |
| 2026-07-20 | TWD 119.00 | -5.93% | TWD 125.50 | TWD 125.50 | TWD 114.00 | 8.89M |
| 2026-07-17 | TWD 126.50 | -8.99% | TWD 135.00 | TWD 136.00 | TWD 125.50 | 9.60M |
| 2026-07-16 | TWD 139.00 | +1.83% | TWD 135.00 | TWD 142.00 | TWD 131.00 | 7.11M |
| 2026-07-15 | TWD 136.50 | +5.81% | TWD 132.50 | TWD 138.00 | TWD 132.00 | 5.27M |
| 2026-07-14 | TWD 129.00 | -6.18% | TWD 137.50 | TWD 138.00 | TWD 124.00 | 9.29M |
| 2026-07-13 | TWD 137.50 | -4.84% | TWD 148.00 | TWD 152.00 | TWD 134.50 | 13.40M |
| 2026-07-10 | TWD 144.50 | 0.00% | TWD 144.50 | TWD 144.50 | TWD 144.50 | 0 |
| 2026-07-09 | TWD 144.50 | +4.71% | TWD 140.00 | TWD 148.00 | TWD 138.50 | 13.84M |
| 2026-07-08 | TWD 138.00 | +3.37% | TWD 136.50 | TWD 138.50 | TWD 132.50 | 7.15M |
| 2026-07-07 | TWD 133.50 | -7.93% | TWD 145.00 | TWD 147.50 | TWD 132.00 | 16.71M |
| 2026-07-06 | TWD 145.00 | +2.11% | TWD 156.00 | TWD 156.00 | TWD 144.00 | 34.39M |
| 2026-07-03 | TWD 142.00 | 0.00% | TWD 140.00 | TWD 142.50 | TWD 138.50 | 4.94M |
| 2026-07-02 | TWD 142.00 | +2.90% | TWD 135.50 | TWD 142.00 | TWD 134.00 | 5.67M |
| 2026-07-01 | TWD 138.00 | +1.10% | TWD 138.00 | TWD 140.00 | TWD 136.50 | 5.90M |
| 2026-06-30 | TWD 136.50 | +5.81% | TWD 131.50 | TWD 138.50 | TWD 131.00 | 7.30M |
| 2026-06-29 | TWD 129.00 | -4.09% | TWD 135.00 | TWD 135.50 | TWD 128.00 | 8.82M |
| 2026-06-26 | TWD 134.50 | -4.95% | TWD 140.50 | TWD 146.50 | TWD 134.50 | 14.85M |
| 2026-06-25 | TWD 141.50 | -0.70% | TWD 144.50 | TWD 146.50 | TWD 139.50 | 12.53M |
| 2026-06-24 | TWD 142.50 | +4.78% | TWD 135.00 | TWD 143.00 | TWD 134.50 | 12.85M |
| 2026-06-23 | TWD 136.00 | -2.86% | TWD 141.00 | TWD 141.50 | TWD 133.00 | 11.70M |
| 2026-06-22 | TWD 140.00 | +3.70% | TWD 139.00 | TWD 144.50 | TWD 137.50 | 21.87M |
| 2026-06-18 | TWD 135.00 | +6.72% | TWD 127.50 | TWD 137.00 | TWD 127.50 | 13.67M |
| 2026-06-17 | TWD 126.50 | +0.80% | TWD 125.00 | TWD 128.00 | TWD 124.50 | 5.83M |
| 2026-06-16 | TWD 125.50 | -1.18% | TWD 128.50 | TWD 129.00 | TWD 125.00 | 8.04M |
| 2026-06-15 | TWD 127.00 | +2.83% | TWD 126.00 | TWD 129.00 | TWD 123.50 | 9.27M |
| 2026-06-12 | TWD 123.50 | +1.65% | TWD 126.50 | TWD 127.00 | TWD 123.50 | 6.41M |
| 2026-06-11 | TWD 121.50 | +0.83% | TWD 120.00 | TWD 123.00 | TWD 116.00 | 5.19M |
| 2026-06-10 | TWD 120.50 | -3.60% | TWD 124.00 | TWD 129.00 | TWD 120.00 | 8.58M |
| 2026-06-09 | TWD 125.00 | +1.21% | TWD 125.50 | TWD 127.00 | TWD 122.00 | 7.26M |
| 2026-06-08 | TWD 123.50 | -6.08% | TWD 118.50 | TWD 124.50 | TWD 118.50 | 9.41M |
| 2026-06-05 | TWD 131.50 | -3.66% | TWD 135.00 | TWD 135.00 | TWD 128.50 | 7.18M |
| 2026-06-04 | TWD 136.50 | -0.36% | TWD 135.00 | TWD 139.00 | TWD 135.00 | 4.75M |
| 2026-06-03 | TWD 137.00 | +2.24% | TWD 135.50 | TWD 140.00 | TWD 134.00 | 8.42M |
| 2026-06-02 | TWD 134.00 | -2.55% | TWD 136.00 | TWD 137.50 | TWD 129.50 | 10.86M |
| 2026-06-01 | TWD 137.50 | -2.83% | TWD 143.00 | TWD 143.00 | TWD 135.00 | 14.63M |
| 2026-05-29 | TWD 141.50 | +0.35% | TWD 143.50 | TWD 146.50 | TWD 139.50 | 15.52M |
| 2026-05-28 | TWD 141.00 | +3.68% | TWD 135.50 | TWD 148.00 | TWD 135.50 | 20.60M |
| 2026-05-27 | TWD 136.00 | 0.00% | TWD 139.00 | TWD 139.00 | TWD 132.50 | 19.18M |