GLOBAL TEK FABRICATION CO., Ltd.(TW:4566)
NT$76.200.00 (0.00%)
TW:4566
GLOBAL TEK FABRICATION CO., Ltd. historical prices
NT$76.20
At close:0.00 (0.00%)
GLOBAL TEK FABRICATION CO., Ltd. (4566) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 76.80 | 77.90 | 74.10 | 76.20 | 76.20 | 0.00% | 2,596,386 | 0.90 |
| Nov 10, 2026 | 77.20 | 79.90 | 75.90 | 76.20 | 76.20 | +7.48% | 3,246,378 | 1.10 |
| Nov 09, 2026 | 72.20 | 77.60 | 71.90 | 75.50 | 75.50 | +6.49% | 1,920,068 | 0.65 |
| Nov 06, 2026 | 67.80 | 73.90 | 67.80 | 70.90 | 70.90 | -5.84% | 2,650,423 | 0.89 |
| Nov 05, 2026 | 79.20 | 79.90 | 75.00 | 75.30 | 75.30 | -6.34% | 2,892,425 | 0.93 |
| Nov 04, 2026 | 80.50 | 83.20 | 75.20 | 80.40 | 80.40 | +1.52% | 4,749,910 | 1.49 |
| Nov 03, 2026 | 82.70 | 84.30 | 78.60 | 79.20 | 79.20 | -6.60% | 4,852,113 | 1.55 |
| Nov 02, 2026 | 84.50 | 86.80 | 83.80 | 84.80 | 84.80 | -1.85% | 2,577,446 | 0.83 |
| Oct 30, 2026 | 84.20 | 88.60 | 84.20 | 86.40 | 86.40 | -1.59% | 6,342,241 | 2.09 |
| Oct 29, 2026 | 89.70 | 90.40 | 86.90 | 87.80 | 87.80 | -1.68% | 4,823,804 | 1.62 |
| Oct 28, 2026 | 89.60 | 90.50 | 86.50 | 89.30 | 89.30 | +2.41% | 7,236,114 | 2.50 |
| Oct 27, 2026 | 84.40 | 90.60 | 81.70 | 87.20 | 87.20 | +3.32% | 10,872,889 | 3.92 |
| Oct 26, 2026 | 84.40 | 90.50 | 83.30 | 84.40 | 84.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 84.40 | 90.50 | 83.30 | 84.40 | 84.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 86.30 | 90.50 | 83.30 | 84.40 | 84.40 | -0.82% | 9,740,991 | 3.49 |
| Oct 21, 2026 | 87.30 | 90.00 | 81.80 | 85.10 | 85.10 | -0.82% | 13,726,781 | 5.00 |
| Oct 20, 2026 | 80.20 | 88.20 | 79.70 | 85.80 | 85.80 | +6.98% | 10,989,222 | 4.19 |
| Oct 19, 2026 | 79.80 | 84.10 | 77.10 | 80.20 | 80.20 | -1.96% | 9,605,176 | 3.82 |
| Oct 16, 2026 | 75.50 | 81.80 | 75.50 | 81.80 | 81.80 | +9.95% | 4,854,574 | 1.91 |
| Oct 15, 2026 | 74.10 | 76.00 | 73.60 | 74.40 | 74.40 | -2.49% | 1,364,282 | 0.53 |
| Oct 14, 2026 | 76.70 | 78.10 | 76.10 | 76.30 | 76.30 | -0.52% | 1,631,114 | 0.64 |
| Oct 13, 2026 | 76.50 | 78.70 | 76.10 | 76.70 | 76.70 | -0.52% | 3,091,784 | 1.23 |
| Oct 12, 2026 | 76.50 | 79.80 | 76.10 | 77.10 | 77.10 | +1.45% | 3,275,696 | 1.30 |
| Oct 09, 2026 | 76.00 | 77.70 | 74.50 | 76.00 | 76.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 76.50 | 77.70 | 74.50 | 76.00 | 76.00 | -1.68% | 2,059,570 | 0.81 |
| Oct 07, 2026 | 76.40 | 78.10 | 75.50 | 77.30 | 77.30 | +1.05% | 2,485,046 | 0.99 |
| Oct 06, 2026 | 78.10 | 78.10 | 75.70 | 76.50 | 76.50 | -1.29% | 2,770,788 | 1.13 |
| Oct 05, 2026 | 78.60 | 78.60 | 74.70 | 77.50 | 77.50 | +2.24% | 4,408,037 | 1.84 |
| Oct 02, 2026 | 74.80 | 75.80 | 73.90 | 75.80 | 75.80 | +0.80% | 1,855,390 | 0.78 |
| Oct 01, 2026 | 74.30 | 77.20 | 74.30 | 75.20 | 75.20 | +1.48% | 3,816,528 | 1.62 |
| Sep 30, 2026 | 74.50 | 77.10 | 73.20 | 74.10 | 74.10 | +1.23% | 3,316,709 | 1.42 |
| Sep 29, 2026 | 74.30 | 75.20 | 71.70 | 73.20 | 73.20 | -1.48% | 6,270,637 | 2.78 |
| Sep 28, 2026 | 74.30 | 74.30 | 66.90 | 74.30 | 74.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 74.30 | 74.30 | 66.90 | 74.30 | 74.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 67.00 | 74.30 | 66.90 | 74.30 | 74.30 | +9.91% | 7,828,463 | 3.63 |
| Sep 23, 2026 | 65.80 | 67.80 | 65.00 | 67.60 | 67.60 | +4.00% | 1,487,859 | 0.69 |
| Sep 22, 2026 | 66.20 | 66.50 | 65.00 | 65.00 | 65.00 | -1.37% | 611,536 | 0.28 |
| Sep 21, 2026 | 64.60 | 65.90 | 64.20 | 65.90 | 65.90 | +2.17% | 698,873 | 0.33 |
| Sep 18, 2026 | 65.40 | 65.40 | 64.30 | 64.50 | 64.50 | -0.31% | 466,997 | 0.22 |
| Sep 17, 2026 | 64.30 | 65.30 | 64.00 | 64.70 | 64.70 | +0.94% | 562,219 | 0.26 |
| Sep 16, 2026 | 63.10 | 64.40 | 63.00 | 64.10 | 64.10 | +2.07% | 442,064 | 0.21 |
| Sep 15, 2026 | 63.10 | 64.10 | 62.60 | 62.80 | 62.80 | -0.16% | 447,348 | 0.21 |
| Sep 14, 2026 | 64.20 | 64.60 | 62.90 | 62.90 | 62.90 | -3.08% | 641,366 | 0.30 |
| Sep 11, 2026 | 63.20 | 65.50 | 62.90 | 64.90 | 64.90 | +1.09% | 918,609 | 0.43 |
| Sep 10, 2026 | 66.70 | 66.80 | 64.00 | 64.20 | 64.20 | +0.47% | 1,696,355 | 0.80 |
| Sep 09, 2026 | 63.50 | 64.10 | 62.80 | 63.90 | 63.90 | +1.91% | 556,144 | 0.26 |
| Sep 08, 2026 | 63.50 | 63.60 | 62.60 | 62.70 | 62.70 | -1.42% | 647,852 | 0.30 |
| Sep 07, 2026 | 64.80 | 64.80 | 63.40 | 63.60 | 63.60 | -0.47% | 514,197 | 0.24 |
| Sep 04, 2026 | 64.00 | 64.50 | 62.80 | 63.90 | 63.90 | +1.59% | 556,332 | 0.26 |
| Sep 03, 2026 | 66.40 | 67.10 | 62.80 | 62.90 | 62.90 | -4.12% | 1,571,746 | 0.74 |
