Greatek Electronics, Inc.(TW:2441)
NT$112.50+4.00 (+3.69%)
TW:2441
Greatek Electronics, Inc. historical prices
NT$112.50
At close:+4.00 (+3.69%)
Greatek Electronics, Inc. (2441) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 110.00 | 112.50 | 108.50 | 112.50 | 112.50 | +3.69% | 3,195,994 | 0.83 |
| Nov 10, 2026 | 110.00 | 115.00 | 106.50 | 108.50 | 108.50 | +11.28% | 5,731,422 | 1.49 |
| Nov 09, 2026 | 101.50 | 107.00 | 100.00 | 107.00 | 107.00 | +9.74% | 3,227,810 | 0.82 |
| Nov 06, 2026 | 92.70 | 100.50 | 92.70 | 97.50 | 97.50 | -5.34% | 5,742,043 | 1.41 |
| Nov 05, 2026 | 110.50 | 110.50 | 103.00 | 103.00 | 103.00 | -7.21% | 5,057,754 | 1.21 |
| Nov 04, 2026 | 111.00 | 112.00 | 105.00 | 111.00 | 111.00 | +2.78% | 4,287,754 | 1.02 |
| Nov 03, 2026 | 110.50 | 113.50 | 107.50 | 108.00 | 108.00 | -4.42% | 3,610,919 | 0.85 |
| Nov 02, 2026 | 109.00 | 116.00 | 107.00 | 113.00 | 113.00 | +6.10% | 4,580,728 | 1.05 |
| Oct 30, 2026 | 110.00 | 110.50 | 104.50 | 106.50 | 106.50 | -5.33% | 3,299,797 | 0.73 |
| Oct 29, 2026 | 115.00 | 115.50 | 112.00 | 112.50 | 112.50 | -2.60% | 1,431,407 | 0.31 |
| Oct 28, 2026 | 115.00 | 116.50 | 115.00 | 115.50 | 115.50 | +3.13% | 1,621,941 | 0.34 |
| Oct 27, 2026 | 113.50 | 114.50 | 110.50 | 112.00 | 112.00 | +0.90% | 3,405,665 | 0.71 |
| Oct 26, 2026 | 111.00 | 119.50 | 110.50 | 111.00 | 111.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 111.00 | 119.50 | 110.50 | 111.00 | 111.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 117.50 | 119.50 | 110.50 | 111.00 | 111.00 | -5.53% | 3,397,053 | 0.68 |
| Oct 21, 2026 | 115.00 | 118.00 | 114.50 | 117.50 | 117.50 | +4.44% | 2,595,767 | 0.52 |
| Oct 20, 2026 | 114.50 | 116.00 | 112.50 | 112.50 | 112.50 | -2.60% | 3,166,690 | 0.63 |
| Oct 19, 2026 | 117.00 | 117.00 | 112.50 | 115.50 | 115.50 | -4.55% | 3,671,483 | 0.72 |
| Oct 16, 2026 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | +2.11% | 3,674,277 | 0.72 |
| Oct 15, 2026 | 123.50 | 123.50 | 118.00 | 118.50 | 118.50 | -7.42% | 7,540,239 | 1.47 |
| Oct 14, 2026 | 130.00 | 132.50 | 127.50 | 128.00 | 128.00 | 0.00% | 7,604,649 | 1.47 |
| Oct 13, 2026 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | -1.54% | 8,130,253 | 1.58 |
| Oct 12, 2026 | 124.50 | 130.50 | 123.00 | 130.00 | 130.00 | +2.36% | 11,704,910 | 2.32 |
| Oct 09, 2026 | 127.00 | 128.50 | 123.50 | 127.00 | 127.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 125.50 | 128.50 | 123.50 | 127.00 | 127.00 | 0.00% | 4,126,182 | 0.77 |
| Oct 07, 2026 | 127.00 | 127.50 | 125.00 | 127.00 | 127.00 | +0.40% | 2,774,900 | 0.52 |
| Oct 06, 2026 | 125.00 | 127.50 | 124.00 | 126.50 | 126.50 | +2.02% | 3,496,315 | 0.64 |
| Oct 05, 2026 | 128.50 | 129.00 | 123.50 | 124.00 | 124.00 | -1.98% | 3,434,661 | 0.62 |
| Oct 02, 2026 | 124.00 | 127.50 | 124.00 | 126.50 | 126.50 | +1.61% | 3,477,871 | 0.61 |
| Oct 01, 2026 | 125.50 | 125.50 | 123.00 | 124.50 | 124.50 | -0.80% | 2,286,709 | 0.37 |
| Sep 30, 2026 | 123.50 | 126.50 | 123.00 | 125.50 | 125.50 | +2.87% | 4,050,745 | 0.65 |
| Sep 29, 2026 | 122.50 | 123.50 | 121.50 | 122.00 | 122.00 | -1.61% | 2,178,482 | 0.34 |
| Sep 28, 2026 | 124.00 | 125.50 | 123.00 | 124.00 | 124.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 124.00 | 125.50 | 123.00 | 124.00 | 124.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 124.50 | 125.50 | 123.00 | 124.00 | 124.00 | -0.80% | 2,830,184 | 0.43 |
| Sep 23, 2026 | 130.00 | 131.50 | 124.00 | 125.00 | 125.00 | -1.57% | 6,727,556 | 0.99 |
| Sep 22, 2026 | 129.00 | 131.00 | 127.00 | 127.00 | 127.00 | -0.39% | 8,632,039 | 1.26 |
| Sep 21, 2026 | 125.00 | 129.00 | 125.00 | 127.50 | 127.50 | +3.24% | 6,951,031 | 1.00 |
| Sep 18, 2026 | 121.00 | 124.50 | 120.50 | 123.50 | 123.50 | +4.22% | 6,242,258 | 0.89 |
| Sep 17, 2026 | 117.50 | 121.00 | 117.00 | 118.50 | 118.50 | +1.72% | 5,169,729 | 0.71 |
| Sep 16, 2026 | 116.00 | 117.50 | 115.00 | 116.50 | 116.50 | +1.30% | 2,201,806 | 0.30 |
| Sep 15, 2026 | 114.00 | 121.00 | 114.00 | 115.00 | 115.00 | +0.88% | 6,099,917 | 0.83 |
| Sep 14, 2026 | 110.50 | 115.50 | 109.50 | 114.00 | 114.00 | +2.24% | 2,675,752 | 0.36 |
| Sep 11, 2026 | 113.50 | 113.50 | 110.50 | 111.50 | 111.50 | -3.04% | 2,722,337 | 0.36 |
| Sep 10, 2026 | 114.50 | 117.00 | 114.00 | 115.00 | 115.00 | +0.44% | 2,045,804 | 0.27 |
| Sep 09, 2026 | 115.00 | 118.50 | 114.50 | 114.50 | 114.50 | 0.00% | 3,013,530 | 0.39 |
| Sep 08, 2026 | 119.50 | 120.50 | 114.00 | 114.50 | 114.50 | -2.97% | 4,808,086 | 0.62 |
| Sep 07, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | +1.72% | 3,080,253 | 0.40 |
| Sep 04, 2026 | 115.00 | 116.50 | 113.50 | 116.00 | 116.00 | +2.20% | 2,382,848 | 0.30 |
| Sep 03, 2026 | 117.00 | 117.50 | 113.50 | 113.50 | 113.50 | -2.16% | 3,142,109 | 0.39 |
