Greatek Electronics Inc. (TPE:2441)
Taiwan
· Delayed Price · Currency is TWD 68.10
-0.80 (-1.16%)
At close: Dec 5, 2025
Greatek Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.80 | 68.90 | 67.70 | 68.10 | 68.10 | -1.16% | 1,519,850 |
| Dec 4, 2025 | 70.80 | 70.80 | 68.70 | 68.90 | 68.90 | -2.27% | 1,297,388 |
| Dec 3, 2025 | 70.80 | 71.60 | 70.50 | 70.50 | 70.50 | - | 1,008,788 |
| Dec 2, 2025 | 70.60 | 72.50 | 70.50 | 70.50 | 70.50 | 0.86% | 1,797,384 |
| Dec 1, 2025 | 70.50 | 71.30 | 69.60 | 69.90 | 69.90 | -1.13% | 1,212,439 |
| Nov 28, 2025 | 69.80 | 71.00 | 69.50 | 70.70 | 70.70 | 1.29% | 1,194,840 |
| Nov 27, 2025 | 68.80 | 70.40 | 68.80 | 69.80 | 69.80 | 1.16% | 1,068,876 |
| Nov 26, 2025 | 71.20 | 71.50 | 68.70 | 69.00 | 69.00 | -2.82% | 1,640,932 |
| Nov 25, 2025 | 69.60 | 71.40 | 69.60 | 71.00 | 71.00 | 3.05% | 1,698,977 |
| Nov 24, 2025 | 69.20 | 69.50 | 68.20 | 68.90 | 68.90 | -0.14% | 2,273,783 |
| Nov 21, 2025 | 74.00 | 74.30 | 69.00 | 69.00 | 69.00 | -9.92% | 5,619,292 |
| Nov 20, 2025 | 74.00 | 77.00 | 73.70 | 76.60 | 76.60 | 5.51% | 8,444,835 |
| Nov 19, 2025 | 72.20 | 74.40 | 71.10 | 72.60 | 72.60 | 0.14% | 6,166,054 |
| Nov 18, 2025 | 71.10 | 74.50 | 70.50 | 72.50 | 72.50 | 0.42% | 6,881,459 |
| Nov 17, 2025 | 72.50 | 73.20 | 71.80 | 72.20 | 72.20 | 0.14% | 1,326,818 |
| Nov 14, 2025 | 74.20 | 74.30 | 71.70 | 72.10 | 72.10 | -5.75% | 3,341,814 |
| Nov 13, 2025 | 76.10 | 77.00 | 75.30 | 76.50 | 76.50 | 0.53% | 1,603,878 |
| Nov 12, 2025 | 75.50 | 76.70 | 75.20 | 76.10 | 76.10 | 0.93% | 1,975,969 |
| Nov 11, 2025 | 78.20 | 79.00 | 74.80 | 75.40 | 75.40 | -2.58% | 3,576,492 |
| Nov 10, 2025 | 73.60 | 79.50 | 72.30 | 77.40 | 77.40 | 5.45% | 7,100,690 |
| Nov 7, 2025 | 73.20 | 73.80 | 71.60 | 73.40 | 73.40 | -0.54% | 2,566,430 |
| Nov 6, 2025 | 73.80 | 74.50 | 73.00 | 73.80 | 73.80 | 1.10% | 3,313,089 |
| Nov 5, 2025 | 70.00 | 73.00 | 69.00 | 73.00 | 73.00 | 3.55% | 3,565,154 |
| Nov 4, 2025 | 73.10 | 74.00 | 70.50 | 70.50 | 70.50 | -2.08% | 4,024,825 |
| Nov 3, 2025 | 70.70 | 73.00 | 69.70 | 72.00 | 72.00 | 2.13% | 3,662,543 |
| Oct 31, 2025 | 71.00 | 72.00 | 70.40 | 70.50 | 70.50 | -0.28% | 2,004,728 |
| Oct 30, 2025 | 72.00 | 72.70 | 70.00 | 70.70 | 70.70 | -1.67% | 2,019,037 |
| Oct 29, 2025 | 73.20 | 73.30 | 71.00 | 71.90 | 71.90 | 0.84% | 3,290,107 |
| Oct 28, 2025 | 68.00 | 71.30 | 67.70 | 71.30 | 71.30 | 5.32% | 5,383,338 |
| Oct 27, 2025 | 67.30 | 68.10 | 66.30 | 67.70 | 67.70 | 1.50% | 1,464,722 |
| Oct 23, 2025 | 67.50 | 68.00 | 66.60 | 66.70 | 66.70 | -1.33% | 1,333,425 |
| Oct 22, 2025 | 67.40 | 68.20 | 67.10 | 67.60 | 67.60 | -0.59% | 1,633,461 |
| Oct 21, 2025 | 68.50 | 69.40 | 67.60 | 68.00 | 68.00 | 0.74% | 2,306,444 |
| Oct 20, 2025 | 68.00 | 68.60 | 67.00 | 67.50 | 67.50 | 1.20% | 2,297,383 |
| Oct 17, 2025 | 65.50 | 67.00 | 65.10 | 66.70 | 66.70 | 1.83% | 2,612,974 |
| Oct 16, 2025 | 63.80 | 65.60 | 63.80 | 65.50 | 65.50 | 2.66% | 1,736,490 |
| Oct 15, 2025 | 63.30 | 63.80 | 62.90 | 63.80 | 63.80 | 0.79% | 1,147,705 |
| Oct 14, 2025 | 65.00 | 65.60 | 60.90 | 63.30 | 63.30 | -2.16% | 1,475,749 |
| Oct 13, 2025 | 63.10 | 64.70 | 63.10 | 64.70 | 64.70 | -0.77% | 1,525,214 |
| Oct 9, 2025 | 65.20 | 65.70 | 64.70 | 65.20 | 65.20 | 0.15% | 1,307,590 |
| Oct 8, 2025 | 64.40 | 65.50 | 64.00 | 65.10 | 65.10 | 0.31% | 1,326,431 |
| Oct 7, 2025 | 63.00 | 65.00 | 63.00 | 64.90 | 64.90 | 2.69% | 1,852,188 |
| Oct 3, 2025 | 63.20 | 63.50 | 62.80 | 63.20 | 63.20 | 0.48% | 800,243 |
| Oct 2, 2025 | 62.60 | 63.40 | 62.40 | 62.90 | 62.90 | 1.29% | 924,973 |
| Oct 1, 2025 | 63.10 | 63.40 | 61.70 | 62.10 | 62.10 | -1.58% | 1,126,626 |
| Sep 30, 2025 | 62.80 | 63.30 | 62.20 | 63.10 | 63.10 | 0.96% | 628,324 |
| Sep 26, 2025 | 63.40 | 63.40 | 61.70 | 62.50 | 62.50 | -1.57% | 1,262,264 |
| Sep 25, 2025 | 64.90 | 64.90 | 63.20 | 63.50 | 63.50 | -1.40% | 1,070,478 |
| Sep 24, 2025 | 65.80 | 65.90 | 63.50 | 64.40 | 64.40 | -1.38% | 1,423,611 |
| Sep 23, 2025 | 64.40 | 67.60 | 64.20 | 65.30 | 65.30 | 1.87% | 5,903,552 |
| Sep 22, 2025 | 64.80 | 64.90 | 63.70 | 64.10 | 64.10 | -0.31% | 1,734,478 |
| Sep 19, 2025 | 64.20 | 64.50 | 63.60 | 64.30 | 64.30 | 0.63% | 1,397,418 |
| Sep 18, 2025 | 63.40 | 64.40 | 63.30 | 63.90 | 63.90 | 1.75% | 1,951,259 |
| Sep 17, 2025 | 63.10 | 63.70 | 62.40 | 62.80 | 62.80 | -0.79% | 2,804,933 |
| Sep 16, 2025 | 62.20 | 63.60 | 62.00 | 63.30 | 63.30 | 1.61% | 2,843,105 |
| Sep 15, 2025 | 62.10 | 62.70 | 61.80 | 62.30 | 62.30 | 1.14% | 3,019,431 |
| Sep 12, 2025 | 61.00 | 62.50 | 61.00 | 61.60 | 61.60 | 0.98% | 1,166,150 |
| Sep 11, 2025 | 61.90 | 62.50 | 60.90 | 61.00 | 61.00 | -1.45% | 1,278,210 |
| Sep 10, 2025 | 62.00 | 62.10 | 61.60 | 61.90 | 61.90 | -0.32% | 701,424 |
| Sep 9, 2025 | 62.20 | 62.40 | 61.50 | 62.10 | 62.10 | - | 1,278,675 |
| Sep 8, 2025 | 61.10 | 62.40 | 60.80 | 62.10 | 62.10 | 3.16% | 2,150,373 |
| Sep 5, 2025 | 59.70 | 60.50 | 59.30 | 60.20 | 60.20 | 0.84% | 690,918 |
| Sep 4, 2025 | 60.20 | 60.60 | 59.70 | 59.70 | 59.70 | -0.33% | 669,503 |
| Sep 3, 2025 | 59.30 | 60.30 | 59.30 | 59.90 | 59.90 | 1.18% | 699,593 |
| Sep 2, 2025 | 58.90 | 59.40 | 58.70 | 59.20 | 59.20 | 0.34% | 410,963 |
| Sep 1, 2025 | 59.70 | 59.80 | 58.20 | 59.00 | 59.00 | -1.50% | 703,780 |
| Aug 29, 2025 | 59.50 | 60.30 | 59.30 | 59.90 | 59.90 | 2.04% | 1,468,138 |
| Aug 28, 2025 | 58.00 | 58.90 | 57.60 | 58.70 | 58.70 | -2.98% | 3,746,203 |
| Aug 27, 2025 | 60.60 | 60.90 | 60.40 | 60.50 | 57.50 | -0.17% | 2,356,659 |
| Aug 26, 2025 | 60.60 | 61.00 | 60.50 | 60.60 | 57.60 | -0.49% | 1,223,282 |
| Aug 25, 2025 | 62.50 | 62.50 | 60.90 | 60.90 | 57.88 | 0.33% | 940,213 |
| Aug 22, 2025 | 60.80 | 61.20 | 60.30 | 60.70 | 57.69 | -0.33% | 777,928 |
| Aug 21, 2025 | 60.60 | 60.90 | 60.00 | 60.90 | 57.88 | 1.67% | 795,022 |
| Aug 20, 2025 | 60.40 | 60.40 | 59.70 | 59.90 | 56.93 | -0.99% | 1,027,468 |
| Aug 19, 2025 | 61.60 | 61.60 | 60.50 | 60.50 | 57.50 | -2.10% | 1,481,851 |
| Aug 18, 2025 | 61.90 | 62.00 | 61.50 | 61.80 | 58.74 | -0.32% | 1,098,821 |
| Aug 15, 2025 | 62.50 | 62.50 | 61.80 | 62.00 | 58.93 | -0.16% | 730,134 |
| Aug 14, 2025 | 61.60 | 62.20 | 61.50 | 62.10 | 59.02 | 0.16% | 794,146 |
| Aug 13, 2025 | 62.60 | 62.60 | 61.60 | 62.00 | 58.93 | - | 988,202 |
| Aug 12, 2025 | 62.20 | 62.20 | 61.30 | 62.00 | 58.93 | -0.32% | 1,784,468 |
| Aug 11, 2025 | 62.00 | 62.50 | 61.60 | 62.20 | 59.12 | 0.32% | 977,152 |
| Aug 8, 2025 | 63.40 | 64.80 | 61.80 | 62.00 | 58.93 | -1.74% | 3,512,192 |
| Aug 7, 2025 | 62.90 | 63.10 | 62.10 | 63.10 | 59.97 | 0.16% | 1,589,182 |
| Aug 6, 2025 | 62.70 | 63.00 | 61.90 | 63.00 | 59.88 | 0.48% | 1,502,320 |
| Aug 5, 2025 | 62.20 | 62.70 | 61.60 | 62.70 | 59.59 | 0.97% | 1,647,763 |
| Aug 4, 2025 | 61.40 | 62.20 | 61.00 | 62.10 | 59.02 | 0.16% | 1,680,048 |
| Aug 1, 2025 | 60.80 | 62.30 | 60.60 | 62.00 | 58.93 | 0.65% | 1,666,655 |
| Jul 31, 2025 | 61.90 | 61.90 | 60.60 | 61.60 | 58.55 | - | 1,965,123 |
| Jul 30, 2025 | 61.50 | 61.70 | 60.30 | 61.60 | 58.55 | -0.16% | 1,700,510 |
| Jul 29, 2025 | 61.50 | 61.70 | 60.80 | 61.70 | 58.64 | 0.65% | 1,238,094 |
| Jul 28, 2025 | 61.00 | 61.50 | 60.30 | 61.30 | 58.26 | 0.99% | 1,157,895 |
| Jul 25, 2025 | 59.50 | 60.90 | 59.50 | 60.70 | 57.69 | 0.83% | 930,644 |
| Jul 24, 2025 | 60.00 | 60.40 | 59.50 | 60.20 | 57.21 | - | 589,586 |
| Jul 23, 2025 | 59.20 | 60.20 | 59.20 | 60.20 | 57.21 | 2.21% | 607,697 |
| Jul 22, 2025 | 59.40 | 59.60 | 58.60 | 58.90 | 55.98 | -1.01% | 670,891 |
| Jul 21, 2025 | 59.90 | 60.40 | 59.40 | 59.50 | 56.55 | -1.00% | 451,396 |
| Jul 18, 2025 | 60.50 | 60.70 | 59.90 | 60.10 | 57.12 | -0.66% | 479,089 |
| Jul 17, 2025 | 60.10 | 60.70 | 60.10 | 60.50 | 57.50 | 1.17% | 759,554 |
| Jul 16, 2025 | 58.80 | 60.20 | 58.80 | 59.80 | 56.83 | 1.18% | 1,250,533 |
| Jul 15, 2025 | 58.40 | 59.30 | 58.40 | 59.10 | 56.17 | 0.17% | 626,895 |