GFC, LTD. 4506
TPEX · Taiwan · Producer Manufacturing
TWD 117.50-0.50 (-0.42%)
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 117.50 | -0.42% | TWD 118.00 | TWD 118.00 | TWD 117.00 | 78.82K |
| 2026-10-01 | TWD 118.00 | 0.00% | TWD 118.00 | TWD 118.00 | TWD 117.50 | 27.06K |
| 2026-09-30 | TWD 118.00 | 0.00% | TWD 118.00 | TWD 118.00 | TWD 117.50 | 22.06K |
| 2026-09-29 | TWD 118.00 | -0.42% | TWD 118.50 | TWD 118.50 | TWD 117.50 | 40.01K |
| 2026-09-24 | TWD 118.50 | +0.42% | TWD 119.00 | TWD 119.50 | TWD 118.00 | 68.15K |
| 2026-09-23 | TWD 118.00 | 0.00% | TWD 118.00 | TWD 118.50 | TWD 118.00 | 35.00K |
| 2026-09-22 | TWD 118.00 | -0.84% | TWD 118.50 | TWD 119.00 | TWD 118.00 | 62.22K |
| 2026-09-21 | TWD 119.00 | -0.42% | TWD 120.00 | TWD 120.00 | TWD 119.00 | 17.52K |
| 2026-09-18 | TWD 119.50 | 0.00% | TWD 120.00 | TWD 120.00 | TWD 119.00 | 48.02K |
| 2026-09-17 | TWD 119.50 | +0.42% | TWD 119.00 | TWD 120.00 | TWD 118.50 | 94.25K |
| 2026-09-16 | TWD 119.00 | +0.42% | TWD 118.00 | TWD 120.50 | TWD 118.00 | 54.00K |
| 2026-09-15 | TWD 118.50 | -0.42% | TWD 118.50 | TWD 119.00 | TWD 118.50 | 43.07K |
| 2026-09-14 | TWD 119.00 | -0.83% | TWD 119.50 | TWD 119.50 | TWD 119.00 | 79.11K |
| 2026-09-11 | TWD 120.00 | -0.83% | TWD 120.50 | TWD 121.00 | TWD 119.50 | 62.10K |
| 2026-09-10 | TWD 121.00 | -0.41% | TWD 121.00 | TWD 121.50 | TWD 121.00 | 28.01K |
| 2026-09-09 | TWD 121.50 | -0.41% | TWD 121.50 | TWD 121.50 | TWD 121.00 | 39.14K |
| 2026-09-08 | TWD 122.00 | -0.41% | TWD 122.00 | TWD 122.50 | TWD 121.50 | 32.03K |
| 2026-09-07 | TWD 122.50 | +0.82% | TWD 121.50 | TWD 123.00 | TWD 121.50 | 108.03K |
| 2026-09-04 | TWD 121.50 | -0.41% | TWD 122.50 | TWD 122.50 | TWD 121.50 | 54.00K |
| 2026-09-03 | TWD 122.00 | 0.00% | TWD 122.00 | TWD 123.00 | TWD 122.00 | 45.04K |
| 2026-09-02 | TWD 122.00 | 0.00% | TWD 121.50 | TWD 123.00 | TWD 121.50 | 55.07K |
| 2026-09-01 | TWD 122.00 | +0.41% | TWD 122.00 | TWD 123.00 | TWD 121.50 | 52.00K |
| 2026-08-31 | TWD 121.50 | 0.00% | TWD 121.50 | TWD 122.50 | TWD 121.00 | 21.12K |
| 2026-08-28 | TWD 121.50 | -0.82% | TWD 122.50 | TWD 123.50 | TWD 121.00 | 85.15K |
| 2026-08-27 | TWD 122.50 | -0.41% | TWD 123.00 | TWD 123.00 | TWD 122.50 | 25.20K |
| 2026-08-26 | TWD 123.00 | -0.40% | TWD 122.50 | TWD 123.50 | TWD 122.50 | 48.15K |
| 2026-08-25 | TWD 123.50 | +1.23% | TWD 122.00 | TWD 123.50 | TWD 122.00 | 18.00K |
| 2026-08-24 | TWD 122.00 | -0.81% | TWD 122.50 | TWD 123.00 | TWD 122.00 | 48.12K |
| 2026-08-21 | TWD 123.00 | 0.00% | TWD 122.50 | TWD 123.50 | TWD 122.50 | 17.02K |
| 2026-08-20 | TWD 123.00 | +0.82% | TWD 122.50 | TWD 123.50 | TWD 122.00 | 39.01K |
| 2026-08-19 | TWD 122.00 | -0.81% | TWD 123.00 | TWD 123.50 | TWD 122.00 | 53.10K |
| 2026-08-18 | TWD 123.00 | 0.00% | TWD 123.00 | TWD 123.00 | TWD 122.00 | 57.02K |
| 2026-08-17 | TWD 123.00 | 0.00% | TWD 122.50 | TWD 123.00 | TWD 122.50 | 10.38K |
| 2026-08-14 | TWD 123.00 | +0.41% | TWD 123.00 | TWD 123.00 | TWD 121.50 | 62.06K |
| 2026-08-13 | TWD 122.50 | -0.41% | TWD 123.00 | TWD 123.00 | TWD 122.00 | 36.20K |
| 2026-08-12 | TWD 123.00 | +0.82% | TWD 123.50 | TWD 124.50 | TWD 122.00 | 79.15K |
| 2026-08-11 | TWD 122.00 | +0.41% | TWD 122.00 | TWD 122.50 | TWD 121.50 | 22.05K |
| 2026-08-10 | TWD 121.50 | -0.82% | TWD 121.50 | TWD 123.00 | TWD 120.00 | 106.00K |
| 2026-08-07 | TWD 122.50 | +0.41% | TWD 122.00 | TWD 122.50 | TWD 121.50 | 29.34K |
| 2026-08-06 | TWD 122.00 | -0.81% | TWD 123.00 | TWD 123.00 | TWD 121.50 | 15.00K |
| 2026-08-05 | TWD 123.00 | +0.41% | TWD 122.50 | TWD 125.00 | TWD 120.50 | 196.07K |
| 2026-08-04 | TWD 122.50 | -1.21% | TWD 123.50 | TWD 124.00 | TWD 122.50 | 44.10K |
| 2026-08-03 | TWD 124.00 | +0.81% | TWD 122.50 | TWD 125.00 | TWD 122.50 | 127.12K |
| 2026-07-31 | TWD 123.00 | +1.23% | TWD 122.00 | TWD 124.00 | TWD 122.00 | 130.10K |
| 2026-07-30 | TWD 121.50 | +0.83% | TWD 120.50 | TWD 122.00 | TWD 120.50 | 66.02K |
| 2026-07-29 | TWD 120.50 | +0.42% | TWD 120.50 | TWD 121.00 | TWD 118.50 | 188.10K |
| 2026-07-28 | TWD 120.00 | -0.41% | TWD 121.00 | TWD 121.00 | TWD 119.00 | 84.00K |
| 2026-07-27 | TWD 120.50 | +0.42% | TWD 120.00 | TWD 121.50 | TWD 120.00 | 45.01K |
| 2026-07-24 | TWD 120.00 | 0.00% | TWD 120.00 | TWD 120.00 | TWD 119.00 | 55.00K |
| 2026-07-23 | TWD 120.00 | -0.83% | TWD 122.00 | TWD 122.00 | TWD 119.50 | 51.21K |
| 2026-07-22 | TWD 121.00 | -3.20% | TWD 120.50 | TWD 122.00 | TWD 119.50 | 217.24K |
| 2026-07-21 | TWD 125.00 | +1.63% | TWD 122.50 | TWD 126.00 | TWD 122.50 | 354.82K |
| 2026-07-20 | TWD 123.00 | +0.82% | TWD 122.50 | TWD 123.00 | TWD 121.50 | 76.61K |
| 2026-07-17 | TWD 122.00 | 0.00% | TWD 121.50 | TWD 122.50 | TWD 121.50 | 84.10K |
| 2026-07-16 | TWD 122.00 | -0.41% | TWD 122.50 | TWD 123.00 | TWD 122.00 | 37.05K |
| 2026-07-15 | TWD 122.50 | +0.82% | TWD 122.50 | TWD 122.50 | TWD 121.50 | 35.21K |
| 2026-07-14 | TWD 121.50 | -0.82% | TWD 121.50 | TWD 122.00 | TWD 121.00 | 115.03K |
| 2026-07-13 | TWD 122.50 | -0.41% | TWD 122.50 | TWD 123.00 | TWD 121.00 | 150.01K |
| 2026-07-10 | TWD 123.00 | 0.00% | TWD 123.00 | TWD 123.00 | TWD 123.00 | 0 |
| 2026-07-09 | TWD 123.00 | +0.41% | TWD 123.50 | TWD 123.50 | TWD 122.00 | 33.36K |
| 2026-07-08 | TWD 122.50 | -0.41% | TWD 121.50 | TWD 122.50 | TWD 121.50 | 55.00K |
| 2026-07-07 | TWD 123.00 | +0.41% | TWD 122.50 | TWD 123.00 | TWD 121.50 | 63.04K |
| 2026-07-06 | TWD 122.50 | -0.81% | TWD 124.00 | TWD 124.00 | TWD 122.00 | 101.03K |
| 2026-07-03 | TWD 123.50 | +1.65% | TWD 122.00 | TWD 123.50 | TWD 121.00 | 131.40K |
| 2026-07-02 | TWD 121.50 | +0.41% | TWD 121.00 | TWD 122.00 | TWD 120.00 | 83.09K |
| 2026-07-01 | TWD 121.00 | +0.41% | TWD 121.50 | TWD 121.50 | TWD 120.00 | 55.02K |
| 2026-06-30 | TWD 120.50 | +0.84% | TWD 121.00 | TWD 121.00 | TWD 120.00 | 91.23K |
| 2026-06-29 | TWD 119.50 | 0.00% | TWD 119.50 | TWD 120.00 | TWD 119.00 | 78.09K |
| 2026-06-26 | TWD 119.50 | 0.00% | TWD 119.50 | TWD 120.00 | TWD 118.50 | 143.14K |
| 2026-06-25 | TWD 119.50 | +0.84% | TWD 118.50 | TWD 120.00 | TWD 118.50 | 113.36K |
| 2026-06-24 | TWD 118.50 | -0.42% | TWD 118.50 | TWD 119.00 | TWD 118.00 | 57.07K |
| 2026-06-23 | TWD 119.00 | 0.00% | TWD 118.50 | TWD 119.00 | TWD 118.50 | 60.22K |
| 2026-06-22 | TWD 119.00 | +0.42% | TWD 118.50 | TWD 119.00 | TWD 117.00 | 149.04K |
| 2026-06-18 | TWD 118.50 | +0.42% | TWD 118.00 | TWD 119.00 | TWD 118.00 | 105.59K |
| 2026-06-17 | TWD 118.00 | 0.00% | TWD 118.00 | TWD 118.00 | TWD 117.00 | 56.29K |
| 2026-06-16 | TWD 118.00 | 0.00% | TWD 117.00 | TWD 118.00 | TWD 117.00 | 44.03K |
| 2026-06-15 | TWD 118.00 | 0.00% | TWD 118.00 | TWD 118.00 | TWD 117.00 | 56.00K |
| 2026-06-12 | TWD 118.00 | +0.43% | TWD 118.00 | TWD 118.50 | TWD 117.50 | 34.01K |
| 2026-06-11 | TWD 117.50 | 0.00% | TWD 117.50 | TWD 118.00 | TWD 116.50 | 91.03K |
| 2026-06-10 | TWD 117.50 | 0.00% | TWD 117.50 | TWD 118.50 | TWD 117.50 | 53.10K |
| 2026-06-09 | TWD 117.50 | +0.43% | TWD 117.50 | TWD 118.00 | TWD 117.50 | 40.01K |
| 2026-06-08 | TWD 117.00 | -0.43% | TWD 116.50 | TWD 117.00 | TWD 115.00 | 74.03K |
| 2026-06-05 | TWD 117.50 | 0.00% | TWD 118.00 | TWD 118.00 | TWD 117.50 | 57.06K |
| 2026-06-04 | TWD 117.50 | 0.00% | TWD 117.50 | TWD 118.00 | TWD 117.00 | 67.08K |
| 2026-06-03 | TWD 117.50 | 0.00% | TWD 118.00 | TWD 118.00 | TWD 117.00 | 92.12K |
| 2026-06-02 | TWD 117.50 | +0.43% | TWD 117.00 | TWD 117.50 | TWD 116.50 | 93.41K |
| 2026-06-01 | TWD 117.00 | -0.43% | TWD 117.00 | TWD 119.00 | TWD 116.50 | 181.71K |
| 2026-05-29 | TWD 117.50 | +0.43% | TWD 117.00 | TWD 118.00 | TWD 116.50 | 103.15K |
| 2026-05-28 | TWD 117.00 | -0.43% | TWD 117.50 | TWD 117.50 | TWD 116.00 | 136.60K |
| 2026-05-27 | TWD 117.50 | -0.42% | TWD 118.00 | TWD 118.50 | TWD 117.00 | 193.86K |