GLOBAL TEK FABRICATION CO., Ltd. 4566
TWSE · Taiwan · Producer Manufacturing
TWD 75.80+0.60 (+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 75.80 | +0.80% | TWD 74.80 | TWD 75.80 | TWD 73.90 | 1.85M |
| 2026-10-01 | TWD 75.20 | +1.48% | TWD 74.30 | TWD 77.20 | TWD 74.30 | 3.78M |
| 2026-09-30 | TWD 74.10 | +1.23% | TWD 74.50 | TWD 77.10 | TWD 73.20 | 3.29M |
| 2026-09-29 | TWD 73.20 | -1.48% | TWD 74.30 | TWD 75.20 | TWD 71.70 | 6.23M |
| 2026-09-24 | TWD 74.30 | +9.91% | TWD 67.00 | TWD 74.30 | TWD 66.90 | 7.74M |
| 2026-09-23 | TWD 67.60 | +4.00% | TWD 65.80 | TWD 67.80 | TWD 65.00 | 1.47M |
| 2026-09-22 | TWD 65.00 | -1.37% | TWD 66.20 | TWD 66.50 | TWD 65.00 | 605.00K |
| 2026-09-21 | TWD 65.90 | +2.17% | TWD 64.60 | TWD 65.90 | TWD 64.20 | 681.76K |
| 2026-09-18 | TWD 64.50 | -0.31% | TWD 65.40 | TWD 65.40 | TWD 64.30 | 461.50K |
| 2026-09-17 | TWD 64.70 | +0.94% | TWD 64.30 | TWD 65.30 | TWD 64.00 | 555.00K |
| 2026-09-16 | TWD 64.10 | +2.07% | TWD 63.10 | TWD 64.40 | TWD 63.00 | 439.21K |
| 2026-09-15 | TWD 62.80 | -0.16% | TWD 63.10 | TWD 64.10 | TWD 62.60 | 442.13K |
| 2026-09-14 | TWD 62.90 | -3.08% | TWD 64.20 | TWD 64.60 | TWD 62.90 | 631.04K |
| 2026-09-11 | TWD 64.90 | +1.09% | TWD 63.20 | TWD 65.50 | TWD 62.90 | 906.21K |
| 2026-09-10 | TWD 64.20 | +0.47% | TWD 66.70 | TWD 66.80 | TWD 64.00 | 1.69M |
| 2026-09-09 | TWD 63.90 | +1.91% | TWD 63.50 | TWD 64.10 | TWD 62.80 | 548.37K |
| 2026-09-08 | TWD 62.70 | -1.42% | TWD 63.50 | TWD 63.60 | TWD 62.60 | 636.15K |
| 2026-09-07 | TWD 63.60 | -0.47% | TWD 64.80 | TWD 64.80 | TWD 63.40 | 508.00K |
| 2026-09-04 | TWD 63.90 | +1.59% | TWD 64.00 | TWD 64.50 | TWD 62.80 | 550.53K |
| 2026-09-03 | TWD 62.90 | -4.12% | TWD 66.40 | TWD 67.10 | TWD 62.80 | 1.55M |
| 2026-09-02 | TWD 65.60 | +0.46% | TWD 64.90 | TWD 66.70 | TWD 64.90 | 833.00K |
| 2026-09-01 | TWD 65.30 | +0.62% | TWD 65.20 | TWD 65.80 | TWD 64.80 | 723.53K |
| 2026-08-31 | TWD 64.90 | -1.22% | TWD 65.30 | TWD 65.80 | TWD 64.30 | 932.58K |
| 2026-08-28 | TWD 65.70 | -1.50% | TWD 67.10 | TWD 67.10 | TWD 64.50 | 1.81M |
| 2026-08-27 | TWD 66.70 | -0.15% | TWD 67.30 | TWD 68.40 | TWD 66.40 | 1.56M |
| 2026-08-26 | TWD 66.80 | +2.61% | TWD 65.60 | TWD 67.90 | TWD 65.60 | 1.51M |
| 2026-08-25 | TWD 65.10 | -0.61% | TWD 66.00 | TWD 66.30 | TWD 64.30 | 1.18M |
| 2026-08-24 | TWD 65.50 | -2.24% | TWD 66.50 | TWD 67.00 | TWD 65.30 | 1.28M |
| 2026-08-21 | TWD 67.00 | -1.90% | TWD 68.30 | TWD 68.60 | TWD 65.70 | 1.88M |
| 2026-08-20 | TWD 68.30 | -2.43% | TWD 70.50 | TWD 71.90 | TWD 68.00 | 1.81M |
| 2026-08-19 | TWD 70.00 | -4.76% | TWD 73.00 | TWD 74.80 | TWD 69.80 | 2.56M |
| 2026-08-18 | TWD 73.50 | -1.47% | TWD 75.00 | TWD 75.00 | TWD 73.20 | 1.62M |
| 2026-08-17 | TWD 74.60 | -1.32% | TWD 76.10 | TWD 76.90 | TWD 73.90 | 3.01M |
| 2026-08-14 | TWD 75.60 | +0.13% | TWD 77.00 | TWD 77.70 | TWD 74.20 | 4.03M |
| 2026-08-13 | TWD 75.50 | +4.28% | TWD 72.50 | TWD 79.20 | TWD 72.40 | 6.43M |
| 2026-08-12 | TWD 72.40 | +2.84% | TWD 70.80 | TWD 72.90 | TWD 70.60 | 2.24M |
| 2026-08-11 | TWD 70.40 | -5.88% | TWD 74.60 | TWD 74.60 | TWD 70.00 | 3.94M |
| 2026-08-10 | TWD 74.80 | -1.97% | TWD 79.90 | TWD 80.00 | TWD 74.20 | 11.43M |
| 2026-08-07 | TWD 76.30 | +9.94% | TWD 69.80 | TWD 76.30 | TWD 69.80 | 9.73M |
| 2026-08-06 | TWD 69.40 | -1.42% | TWD 70.40 | TWD 70.70 | TWD 68.20 | 1.03M |
| 2026-08-05 | TWD 70.40 | +4.14% | TWD 68.80 | TWD 71.10 | TWD 68.20 | 1.88M |
| 2026-08-04 | TWD 67.60 | +1.65% | TWD 65.80 | TWD 67.80 | TWD 65.20 | 994.00K |
| 2026-08-03 | TWD 66.50 | +0.15% | TWD 65.60 | TWD 69.80 | TWD 64.70 | 1.20M |
| 2026-07-31 | TWD 66.40 | +5.73% | TWD 65.20 | TWD 67.40 | TWD 63.30 | 2.51M |
| 2026-07-30 | TWD 62.80 | -9.90% | TWD 69.30 | TWD 69.60 | TWD 62.80 | 3.15M |
| 2026-07-29 | TWD 69.70 | -1.97% | TWD 71.10 | TWD 72.60 | TWD 67.50 | 3.62M |
| 2026-07-28 | TWD 71.10 | -3.00% | TWD 70.10 | TWD 73.90 | TWD 70.00 | 3.67M |
| 2026-07-27 | TWD 73.30 | +2.81% | TWD 70.60 | TWD 73.80 | TWD 68.30 | 3.71M |
| 2026-07-24 | TWD 71.30 | +2.74% | TWD 69.70 | TWD 76.30 | TWD 68.80 | 10.63M |
| 2026-07-23 | TWD 69.40 | +1.46% | TWD 68.40 | TWD 71.70 | TWD 68.40 | 2.99M |
| 2026-07-22 | TWD 68.40 | -0.87% | TWD 69.50 | TWD 70.70 | TWD 68.40 | 2.87M |
| 2026-07-21 | TWD 69.00 | +3.60% | TWD 71.60 | TWD 72.70 | TWD 68.10 | 6.52M |
| 2026-07-20 | TWD 66.60 | +9.90% | TWD 61.60 | TWD 66.60 | TWD 60.80 | 2.32M |
| 2026-07-17 | TWD 60.60 | -8.04% | TWD 65.00 | TWD 65.30 | TWD 60.50 | 1.21M |
| 2026-07-16 | TWD 65.90 | -1.93% | TWD 66.60 | TWD 67.20 | TWD 65.80 | 816.40K |
| 2026-07-15 | TWD 67.20 | +0.75% | TWD 67.70 | TWD 68.60 | TWD 66.00 | 3.61M |
| 2026-07-14 | TWD 66.70 | +2.93% | TWD 65.40 | TWD 66.90 | TWD 63.30 | 2.47M |
| 2026-07-13 | TWD 64.80 | +4.35% | TWD 64.50 | TWD 66.00 | TWD 63.70 | 877.49K |
| 2026-07-10 | TWD 62.10 | 0.00% | TWD 62.10 | TWD 62.10 | TWD 62.10 | 0 |
| 2026-07-09 | TWD 62.10 | -0.80% | TWD 62.50 | TWD 63.20 | TWD 62.10 | 314.56K |
| 2026-07-08 | TWD 62.60 | -1.57% | TWD 64.90 | TWD 64.90 | TWD 61.60 | 595.34K |
| 2026-07-07 | TWD 63.60 | -8.09% | TWD 68.40 | TWD 68.60 | TWD 63.60 | 1.13M |
| 2026-07-06 | TWD 69.20 | +1.32% | TWD 69.50 | TWD 70.00 | TWD 67.10 | 1.37M |
| 2026-07-03 | TWD 68.30 | +3.96% | TWD 66.00 | TWD 69.70 | TWD 65.70 | 2.25M |
| 2026-07-02 | TWD 65.70 | +5.97% | TWD 62.00 | TWD 65.70 | TWD 61.60 | 1.18M |
| 2026-07-01 | TWD 62.00 | -2.21% | TWD 64.80 | TWD 64.80 | TWD 62.00 | 371.25K |
| 2026-06-30 | TWD 63.40 | +3.93% | TWD 62.10 | TWD 65.80 | TWD 61.40 | 767.01K |
| 2026-06-29 | TWD 61.00 | +3.04% | TWD 59.50 | TWD 63.50 | TWD 59.50 | 534.05K |
| 2026-06-26 | TWD 59.20 | -5.73% | TWD 62.80 | TWD 62.80 | TWD 59.00 | 1.24M |
| 2026-06-25 | TWD 62.80 | -0.95% | TWD 63.80 | TWD 63.80 | TWD 62.60 | 419.06K |
| 2026-06-24 | TWD 63.40 | -0.63% | TWD 63.30 | TWD 63.60 | TWD 62.50 | 579.12K |
| 2026-06-23 | TWD 63.80 | -2.74% | TWD 66.30 | TWD 66.30 | TWD 63.80 | 559.26K |
| 2026-06-22 | TWD 65.60 | +1.23% | TWD 65.50 | TWD 66.50 | TWD 65.30 | 624.10K |
| 2026-06-18 | TWD 64.80 | +2.53% | TWD 63.20 | TWD 64.90 | TWD 63.10 | 630.05K |
| 2026-06-17 | TWD 63.20 | 0.00% | TWD 63.00 | TWD 63.60 | TWD 62.60 | 404.07K |
| 2026-06-16 | TWD 63.20 | -1.71% | TWD 64.50 | TWD 65.90 | TWD 63.20 | 753.11K |
| 2026-06-15 | TWD 64.30 | +1.74% | TWD 65.00 | TWD 65.70 | TWD 63.70 | 497.16K |
| 2026-06-12 | TWD 63.20 | +2.76% | TWD 62.40 | TWD 66.00 | TWD 61.60 | 1.30M |
| 2026-06-11 | TWD 61.50 | +0.49% | TWD 61.20 | TWD 61.70 | TWD 59.70 | 655.35K |
| 2026-06-10 | TWD 61.20 | -3.16% | TWD 62.30 | TWD 64.60 | TWD 61.10 | 895.10K |
| 2026-06-09 | TWD 63.20 | -0.63% | TWD 63.70 | TWD 64.70 | TWD 62.70 | 1.10M |
| 2026-06-08 | TWD 63.60 | -6.74% | TWD 61.80 | TWD 64.00 | TWD 61.60 | 860.00K |
| 2026-06-05 | TWD 68.20 | -0.58% | TWD 68.20 | TWD 69.50 | TWD 66.00 | 1.01M |
| 2026-06-04 | TWD 68.60 | -0.15% | TWD 68.70 | TWD 69.00 | TWD 67.00 | 742.13K |
| 2026-06-03 | TWD 68.70 | -1.15% | TWD 69.60 | TWD 69.80 | TWD 68.00 | 1.23M |
| 2026-06-02 | TWD 69.50 | -2.93% | TWD 72.00 | TWD 72.00 | TWD 68.00 | 2.23M |
| 2026-06-01 | TWD 71.60 | +1.99% | TWD 72.80 | TWD 74.50 | TWD 71.60 | 5.83M |
| 2026-05-29 | TWD 70.20 | +4.46% | TWD 68.00 | TWD 73.00 | TWD 66.50 | 7.36M |
| 2026-05-28 | TWD 67.20 | +9.98% | TWD 62.00 | TWD 67.20 | TWD 62.00 | 4.61M |
| 2026-05-27 | TWD 61.10 | -3.78% | TWD 63.60 | TWD 63.90 | TWD 61.00 | 962.12K |