Grand-Tek Technology Co., Ltd. 3684
TPEX · Taiwan · Electronic Technology
TWD 54.300.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 54.30 | +2.65% | TWD 52.90 | TWD 54.30 | TWD 52.30 | 49.10K |
| 2026-09-30 | TWD 52.90 | -0.94% | TWD 53.40 | TWD 53.60 | TWD 51.40 | 82.96K |
| 2026-09-29 | TWD 53.40 | +0.38% | TWD 53.10 | TWD 53.40 | TWD 52.90 | 6.02K |
| 2026-09-24 | TWD 53.20 | -1.48% | TWD 53.30 | TWD 53.30 | TWD 53.20 | 2.00K |
| 2026-09-23 | TWD 54.00 | 0.00% | TWD 54.00 | TWD 54.00 | TWD 54.00 | 0 |
| 2026-09-22 | TWD 54.00 | 0.00% | TWD 53.50 | TWD 54.10 | TWD 53.50 | 21.00K |
| 2026-09-21 | TWD 54.00 | -0.37% | TWD 54.20 | TWD 54.20 | TWD 54.00 | 6.00K |
| 2026-09-18 | TWD 54.20 | +0.18% | TWD 54.10 | TWD 54.20 | TWD 54.00 | 9.00K |
| 2026-09-17 | TWD 54.10 | 0.00% | TWD 54.50 | TWD 54.50 | TWD 54.00 | 22.00K |
| 2026-09-16 | TWD 54.10 | -0.18% | TWD 54.10 | TWD 54.20 | TWD 54.10 | 8.00K |
| 2026-09-15 | TWD 54.20 | 0.00% | TWD 52.30 | TWD 54.20 | TWD 52.30 | 37.10K |
| 2026-09-14 | TWD 54.20 | +0.37% | TWD 54.00 | TWD 54.30 | TWD 54.00 | 161.00K |
| 2026-09-11 | TWD 54.00 | 0.00% | TWD 54.00 | TWD 54.30 | TWD 54.00 | 54.05K |
| 2026-09-10 | TWD 54.00 | -0.37% | TWD 54.00 | TWD 54.20 | TWD 54.00 | 46.00K |
| 2026-09-09 | TWD 54.20 | +0.18% | TWD 55.90 | TWD 55.90 | TWD 54.00 | 8.13K |
| 2026-09-08 | TWD 54.10 | -0.18% | TWD 54.20 | TWD 54.20 | TWD 54.00 | 26.10K |
| 2026-09-07 | TWD 54.20 | -0.18% | TWD 53.50 | TWD 54.20 | TWD 53.40 | 36.10K |
| 2026-09-04 | TWD 54.30 | +0.37% | TWD 54.00 | TWD 54.30 | TWD 54.00 | 35.14K |
| 2026-09-03 | TWD 54.10 | +0.19% | TWD 54.00 | TWD 54.10 | TWD 54.00 | 10.00K |
| 2026-09-02 | TWD 54.00 | +1.50% | TWD 53.20 | TWD 54.10 | TWD 53.20 | 18.61K |
| 2026-09-01 | TWD 53.20 | -1.48% | TWD 53.30 | TWD 53.30 | TWD 53.20 | 4.00K |
| 2026-08-31 | TWD 54.00 | -0.92% | TWD 52.80 | TWD 54.00 | TWD 52.80 | 25.16K |
| 2026-08-28 | TWD 54.50 | +0.93% | TWD 54.50 | TWD 54.50 | TWD 54.00 | 93.00K |
| 2026-08-27 | TWD 54.00 | 0.00% | TWD 54.00 | TWD 54.30 | TWD 54.00 | 10.12K |
| 2026-08-26 | TWD 54.00 | +0.19% | TWD 52.70 | TWD 54.00 | TWD 52.50 | 17.00K |
| 2026-08-25 | TWD 53.90 | +0.19% | TWD 54.00 | TWD 54.00 | TWD 53.80 | 30.02K |
| 2026-08-24 | TWD 53.80 | +0.56% | TWD 53.60 | TWD 53.90 | TWD 53.50 | 63.00K |
| 2026-08-21 | TWD 53.50 | -0.56% | TWD 53.50 | TWD 54.00 | TWD 53.50 | 64.01K |
| 2026-08-20 | TWD 53.80 | -0.37% | TWD 52.60 | TWD 53.80 | TWD 52.60 | 16.10K |
| 2026-08-19 | TWD 54.00 | 0.00% | TWD 54.00 | TWD 54.00 | TWD 54.00 | 0 |
| 2026-08-18 | TWD 54.00 | 0.00% | TWD 54.00 | TWD 54.00 | TWD 54.00 | 6.10K |
| 2026-08-17 | TWD 54.00 | -0.18% | TWD 54.00 | TWD 54.00 | TWD 54.00 | 1.00K |
| 2026-08-14 | TWD 54.10 | +0.19% | TWD 53.90 | TWD 54.20 | TWD 53.60 | 15.00K |
| 2026-08-13 | TWD 54.00 | +0.93% | TWD 53.90 | TWD 54.00 | TWD 53.50 | 57.28K |
| 2026-08-12 | TWD 53.50 | +1.13% | TWD 53.20 | TWD 53.50 | TWD 52.50 | 37.00K |
| 2026-08-11 | TWD 52.90 | 0.00% | TWD 52.20 | TWD 52.90 | TWD 52.20 | 4.86K |
| 2026-08-10 | TWD 52.90 | +0.76% | TWD 52.60 | TWD 53.10 | TWD 52.60 | 30.00K |
| 2026-08-07 | TWD 52.50 | +2.94% | TWD 51.00 | TWD 53.90 | TWD 51.00 | 200.20K |
| 2026-08-06 | TWD 51.00 | +2.00% | TWD 50.90 | TWD 52.00 | TWD 50.60 | 82.02K |
| 2026-08-05 | TWD 50.00 | +1.01% | TWD 50.00 | TWD 50.00 | TWD 49.30 | 16.00K |
| 2026-08-04 | TWD 49.50 | +2.80% | TWD 49.50 | TWD 49.50 | TWD 49.50 | 1.00K |
| 2026-08-03 | TWD 48.15 | -0.72% | TWD 48.50 | TWD 48.50 | TWD 47.80 | 11.02K |
| 2026-07-31 | TWD 48.50 | +1.57% | TWD 48.30 | TWD 48.50 | TWD 48.00 | 14.00K |
| 2026-07-30 | TWD 47.75 | -0.31% | TWD 47.90 | TWD 48.00 | TWD 47.25 | 14.00K |
| 2026-07-29 | TWD 47.90 | -1.44% | TWD 48.00 | TWD 48.00 | TWD 46.80 | 17.00K |
| 2026-07-28 | TWD 48.60 | -4.33% | TWD 49.10 | TWD 49.10 | TWD 48.30 | 14.16K |
| 2026-07-27 | TWD 50.80 | 0.00% | TWD 50.80 | TWD 50.80 | TWD 50.80 | 0 |
| 2026-07-24 | TWD 50.80 | -0.97% | TWD 49.90 | TWD 51.00 | TWD 49.90 | 10.21K |
| 2026-07-23 | TWD 51.30 | -0.77% | TWD 50.60 | TWD 51.30 | TWD 50.10 | 8.08K |
| 2026-07-22 | TWD 51.70 | -0.19% | TWD 52.30 | TWD 52.30 | TWD 51.30 | 9.10K |
| 2026-07-21 | TWD 51.80 | +2.78% | TWD 51.80 | TWD 52.00 | TWD 50.10 | 41.00K |
| 2026-07-20 | TWD 50.40 | -0.20% | TWD 49.40 | TWD 50.80 | TWD 48.40 | 40.00K |
| 2026-07-17 | TWD 50.50 | -0.20% | TWD 50.00 | TWD 50.60 | TWD 49.10 | 23.00K |
| 2026-07-16 | TWD 50.60 | -0.39% | TWD 52.30 | TWD 52.30 | TWD 50.30 | 8.05K |
| 2026-07-15 | TWD 50.80 | +1.60% | TWD 50.00 | TWD 51.00 | TWD 49.90 | 18.00K |
| 2026-07-14 | TWD 50.00 | -3.47% | TWD 51.00 | TWD 51.00 | TWD 49.20 | 43.04K |
| 2026-07-13 | TWD 51.80 | +1.17% | TWD 50.80 | TWD 51.80 | TWD 50.10 | 38.00K |
| 2026-07-10 | TWD 51.20 | 0.00% | TWD 51.20 | TWD 51.20 | TWD 51.20 | 0 |
| 2026-07-09 | TWD 51.20 | -3.21% | TWD 51.30 | TWD 52.30 | TWD 51.00 | 23.07K |
| 2026-07-08 | TWD 52.90 | +1.54% | TWD 51.60 | TWD 52.90 | TWD 51.50 | 14.10K |
| 2026-07-07 | TWD 52.10 | -3.87% | TWD 54.10 | TWD 54.10 | TWD 52.10 | 21.03K |
| 2026-07-06 | TWD 54.20 | +0.74% | TWD 53.80 | TWD 54.20 | TWD 53.40 | 22.00K |
| 2026-07-03 | TWD 53.80 | +0.75% | TWD 53.40 | TWD 53.90 | TWD 53.00 | 6.00K |
| 2026-07-02 | TWD 53.40 | -0.56% | TWD 52.10 | TWD 53.50 | TWD 52.10 | 15.00K |
| 2026-07-01 | TWD 53.70 | +2.29% | TWD 52.50 | TWD 53.70 | TWD 52.00 | 25.00K |
| 2026-06-30 | TWD 52.50 | +0.96% | TWD 52.00 | TWD 52.80 | TWD 50.50 | 64.00K |
| 2026-06-29 | TWD 52.00 | -2.07% | TWD 54.00 | TWD 54.00 | TWD 52.00 | 62.05K |
| 2026-06-26 | TWD 53.10 | -4.15% | TWD 55.00 | TWD 55.00 | TWD 52.80 | 84.01K |
| 2026-06-25 | TWD 55.40 | -2.64% | TWD 56.50 | TWD 56.50 | TWD 55.10 | 88.22K |
| 2026-06-24 | TWD 56.90 | -0.87% | TWD 57.10 | TWD 58.20 | TWD 56.00 | 66.18K |
| 2026-06-23 | TWD 57.40 | -4.01% | TWD 57.20 | TWD 59.00 | TWD 57.20 | 70.05K |
| 2026-06-22 | TWD 59.80 | +2.05% | TWD 58.80 | TWD 60.00 | TWD 58.40 | 78.01K |
| 2026-06-18 | TWD 58.60 | -1.01% | TWD 59.30 | TWD 59.60 | TWD 58.20 | 46.00K |
| 2026-06-17 | TWD 59.20 | -1.82% | TWD 59.20 | TWD 59.40 | TWD 57.50 | 176.00K |
| 2026-06-16 | TWD 60.30 | -0.33% | TWD 62.30 | TWD 62.30 | TWD 59.70 | 77.00K |
| 2026-06-15 | TWD 60.50 | -2.42% | TWD 62.00 | TWD 63.70 | TWD 60.50 | 166.47K |
| 2026-06-12 | TWD 62.00 | +1.97% | TWD 61.00 | TWD 62.40 | TWD 61.00 | 103.00K |
| 2026-06-11 | TWD 60.80 | +5.01% | TWD 57.90 | TWD 61.00 | TWD 57.40 | 111.04K |
| 2026-06-10 | TWD 57.90 | -1.70% | TWD 59.50 | TWD 59.60 | TWD 57.90 | 88.00K |
| 2026-06-09 | TWD 58.90 | +0.68% | TWD 58.40 | TWD 59.50 | TWD 58.30 | 156.16K |
| 2026-06-08 | TWD 58.50 | -2.66% | TWD 55.60 | TWD 59.30 | TWD 55.60 | 86.00K |
| 2026-06-05 | TWD 60.10 | -1.48% | TWD 60.80 | TWD 60.80 | TWD 59.30 | 79.00K |
| 2026-06-04 | TWD 61.00 | -1.93% | TWD 62.20 | TWD 62.90 | TWD 60.80 | 111.02K |
| 2026-06-03 | TWD 62.20 | +5.25% | TWD 59.30 | TWD 64.20 | TWD 59.30 | 310.00K |
| 2026-06-02 | TWD 59.10 | -1.01% | TWD 59.30 | TWD 59.60 | TWD 58.70 | 36.00K |
| 2026-06-01 | TWD 59.70 | +0.67% | TWD 59.10 | TWD 60.90 | TWD 59.10 | 92.20K |
| 2026-05-29 | TWD 59.30 | +1.72% | TWD 59.00 | TWD 60.30 | TWD 59.00 | 76.00K |
| 2026-05-28 | TWD 58.30 | -1.19% | TWD 59.30 | TWD 60.00 | TWD 57.50 | 69.01K |
| 2026-05-27 | TWD 59.00 | -1.83% | TWD 60.20 | TWD 60.20 | TWD 58.40 | 109.00K |
| 2026-05-26 | TWD 60.10 | -3.69% | TWD 63.00 | TWD 63.00 | TWD 59.00 | 219.02K |