Greatek Electronics Inc. (TPE:2441)
Taiwan
· Delayed Price · Currency is TWD 79.10
-8.70 (-9.91%)
At close: Mar 9, 2026
Greatek Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.10 | 80.20 | 79.10 | 79.10 | 79.10 | -9.91% | 2,688,495 |
| Mar 6, 2026 | 88.00 | 89.10 | 87.00 | 87.80 | 87.80 | -0.34% | 2,036,441 |
| Mar 5, 2026 | 88.10 | 89.70 | 86.80 | 88.10 | 88.10 | 4.14% | 3,486,260 |
| Mar 4, 2026 | 88.00 | 89.20 | 84.40 | 84.60 | 84.60 | -6.10% | 4,386,603 |
| Mar 3, 2026 | 94.10 | 95.40 | 90.00 | 90.10 | 90.10 | -4.05% | 5,663,699 |
| Mar 2, 2026 | 92.30 | 94.60 | 91.50 | 93.90 | 93.90 | -2.09% | 4,866,909 |
| Feb 26, 2026 | 94.00 | 96.70 | 92.20 | 95.90 | 95.90 | 2.90% | 9,151,400 |
| Feb 25, 2026 | 94.40 | 94.50 | 92.00 | 93.20 | 93.20 | -0.11% | 4,164,428 |
| Feb 24, 2026 | 90.90 | 93.30 | 90.40 | 93.30 | 93.30 | 2.64% | 4,907,582 |
| Feb 23, 2026 | 89.60 | 93.20 | 88.80 | 90.90 | 90.90 | 2.60% | 8,457,341 |
| Feb 11, 2026 | 87.00 | 89.00 | 87.00 | 88.60 | 88.60 | 0.80% | 3,708,697 |
| Feb 10, 2026 | 90.60 | 90.60 | 87.80 | 87.90 | 87.90 | -2.01% | 7,192,173 |
| Feb 9, 2026 | 87.30 | 91.40 | 87.00 | 89.70 | 89.70 | 7.04% | 10,083,572 |
| Feb 6, 2026 | 85.90 | 86.90 | 82.30 | 83.80 | 83.80 | -2.78% | 5,245,557 |
| Feb 5, 2026 | 85.40 | 89.90 | 84.40 | 86.20 | 86.20 | 0.58% | 9,485,445 |
| Feb 4, 2026 | 85.70 | 87.00 | 85.30 | 85.70 | 85.70 | -0.81% | 3,961,089 |
| Feb 3, 2026 | 87.40 | 89.00 | 84.10 | 86.40 | 86.40 | 0.12% | 7,870,392 |
| Feb 2, 2026 | 87.40 | 88.80 | 85.20 | 86.30 | 86.30 | -3.47% | 7,765,853 |
| Jan 30, 2026 | 91.90 | 94.00 | 88.80 | 89.40 | 89.40 | -2.72% | 8,523,653 |
| Jan 29, 2026 | 94.50 | 98.20 | 91.50 | 91.90 | 91.90 | -2.23% | 16,919,744 |
| Jan 28, 2026 | 97.70 | 97.70 | 92.70 | 94.00 | 94.00 | -8.74% | 34,181,179 |
| Jan 27, 2026 | 103.50 | 105.50 | 101.50 | 103.00 | 103.00 | 0.49% | 11,544,775 |
| Jan 26, 2026 | 100.00 | 103.50 | 97.70 | 102.50 | 102.50 | 2.91% | 13,752,001 |
| Jan 23, 2026 | 100.50 | 102.00 | 97.00 | 99.60 | 99.60 | - | 10,604,578 |
| Jan 22, 2026 | 100.00 | 103.50 | 99.50 | 99.60 | 99.60 | 0.91% | 13,887,009 |
| Jan 21, 2026 | 107.00 | 107.50 | 98.30 | 98.70 | 98.70 | -8.19% | 28,065,110 |
| Jan 20, 2026 | 99.80 | 111.00 | 98.60 | 107.50 | 107.50 | 5.39% | 23,119,475 |
| Jan 19, 2026 | 103.50 | 105.00 | 99.80 | 102.00 | 102.00 | - | 15,777,940 |
| Jan 16, 2026 | 98.80 | 105.50 | 95.20 | 102.00 | 102.00 | 6.03% | 27,725,710 |
| Jan 15, 2026 | 95.70 | 96.90 | 93.60 | 96.20 | 96.20 | 0.42% | 9,404,291 |
| Jan 14, 2026 | 94.00 | 96.50 | 91.70 | 95.80 | 95.80 | 3.01% | 15,429,057 |
| Jan 13, 2026 | 95.30 | 97.90 | 92.00 | 93.00 | 93.00 | -0.96% | 28,514,499 |
| Jan 12, 2026 | 91.60 | 97.00 | 90.20 | 93.90 | 93.90 | 2.62% | 24,060,250 |
| Jan 9, 2026 | 87.60 | 93.80 | 86.20 | 91.50 | 91.50 | 4.45% | 19,901,848 |
| Jan 8, 2026 | 88.40 | 88.80 | 87.00 | 87.60 | 87.60 | -1.02% | 5,583,555 |
| Jan 7, 2026 | 90.20 | 91.50 | 87.90 | 88.50 | 88.50 | -1.34% | 8,668,711 |
| Jan 6, 2026 | 89.00 | 90.70 | 87.90 | 89.70 | 89.70 | 1.13% | 10,911,244 |
| Jan 5, 2026 | 92.10 | 92.30 | 87.30 | 88.70 | 88.70 | -1.66% | 18,041,689 |
| Jan 2, 2026 | 89.50 | 91.00 | 86.10 | 90.20 | 90.20 | 1.35% | 15,084,990 |
| Dec 31, 2025 | 88.70 | 92.60 | 88.70 | 89.00 | 89.00 | 0.56% | 16,637,237 |
| Dec 30, 2025 | 89.30 | 90.70 | 87.70 | 88.50 | 88.50 | 0.11% | 10,354,650 |
| Dec 29, 2025 | 89.60 | 90.80 | 87.60 | 88.40 | 88.40 | -0.56% | 11,745,104 |
| Dec 26, 2025 | 87.10 | 90.40 | 86.10 | 88.90 | 88.90 | 3.01% | 14,391,660 |
| Dec 24, 2025 | 87.80 | 90.40 | 85.20 | 86.30 | 86.30 | -1.26% | 13,086,457 |
| Dec 23, 2025 | 88.80 | 89.00 | 86.40 | 87.40 | 87.40 | -0.91% | 10,684,469 |
| Dec 22, 2025 | 88.70 | 92.80 | 87.60 | 88.20 | 88.20 | -0.56% | 28,368,420 |
| Dec 19, 2025 | 85.60 | 90.30 | 83.90 | 88.70 | 88.70 | 6.35% | 25,959,380 |
| Dec 18, 2025 | 85.40 | 85.80 | 82.00 | 83.40 | 83.40 | -3.25% | 13,642,230 |
| Dec 17, 2025 | 83.70 | 88.50 | 80.70 | 86.20 | 86.20 | 4.74% | 29,255,660 |
| Dec 16, 2025 | 83.80 | 85.70 | 78.50 | 82.30 | 82.30 | -1.79% | 26,403,749 |
| Dec 15, 2025 | 80.00 | 85.10 | 78.50 | 83.80 | 83.80 | 3.71% | 20,262,506 |
| Dec 12, 2025 | 84.40 | 84.90 | 80.30 | 80.80 | 80.80 | -3.58% | 13,338,783 |
| Dec 11, 2025 | 80.00 | 87.00 | 74.20 | 83.80 | 83.80 | 5.14% | 49,479,841 |
| Dec 10, 2025 | 72.80 | 79.70 | 71.10 | 79.70 | 79.70 | 9.93% | 15,196,365 |
| Dec 9, 2025 | 70.10 | 72.50 | 69.50 | 72.50 | 72.50 | 4.02% | 3,619,114 |
| Dec 8, 2025 | 68.10 | 70.20 | 68.00 | 69.70 | 69.70 | 2.35% | 1,432,286 |
| 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 |