Greatek Electronics Inc. (TPE:2441)
Taiwan
· Delayed Price · Currency is TWD 87.90
-1.40 (-1.57%)
Apr 29, 2026, 1:30 PM CST
Greatek Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.70 | 90.70 | 88.00 | 89.30 | 89.30 | -0.45% | 7,611,355 |
| Apr 27, 2026 | 89.20 | 90.20 | 85.70 | 89.70 | 89.70 | 1.59% | 8,421,382 |
| Apr 24, 2026 | 90.00 | 92.30 | 86.30 | 88.30 | 88.30 | -0.23% | 12,039,076 |
| Apr 23, 2026 | 98.80 | 98.90 | 86.90 | 88.50 | 88.50 | -8.29% | 24,215,967 |
| Apr 22, 2026 | 96.30 | 99.30 | 93.50 | 96.50 | 96.50 | 2.33% | 20,243,641 |
| Apr 21, 2026 | 92.70 | 97.60 | 89.00 | 94.30 | 94.30 | 4.43% | 26,848,550 |
| Apr 20, 2026 | 89.20 | 93.20 | 87.90 | 90.30 | 90.30 | 2.15% | 8,411,297 |
| Apr 17, 2026 | 89.90 | 91.10 | 87.90 | 88.40 | 88.40 | -1.23% | 4,512,524 |
| Apr 16, 2026 | 89.90 | 93.10 | 88.80 | 89.50 | 89.50 | 0.90% | 6,281,587 |
| Apr 15, 2026 | 91.10 | 91.30 | 88.20 | 88.70 | 88.70 | -2.31% | 7,644,245 |
| Apr 14, 2026 | 96.60 | 97.40 | 89.90 | 90.80 | 90.80 | -4.52% | 10,644,028 |
| Apr 13, 2026 | 92.80 | 96.30 | 91.50 | 95.10 | 95.10 | 2.48% | 8,753,976 |
| Apr 10, 2026 | 95.00 | 96.60 | 91.90 | 92.80 | 92.80 | -1.28% | 4,696,715 |
| Apr 9, 2026 | 94.70 | 95.00 | 92.00 | 94.00 | 94.00 | -0.53% | 6,713,139 |
| Apr 8, 2026 | 89.00 | 94.60 | 88.50 | 94.50 | 94.50 | 9.88% | 21,790,276 |
| Apr 7, 2026 | 86.70 | 88.00 | 83.40 | 86.00 | 86.00 | 1.18% | 7,618,659 |
| Apr 2, 2026 | 88.80 | 89.90 | 84.80 | 85.00 | 85.00 | -3.85% | 2,934,532 |
| Apr 1, 2026 | 87.50 | 89.20 | 86.00 | 88.40 | 88.40 | 4.62% | 4,591,882 |
| Mar 31, 2026 | 91.30 | 92.70 | 84.50 | 84.50 | 84.50 | -9.91% | 10,072,091 |
| Mar 30, 2026 | 92.40 | 94.50 | 90.20 | 93.80 | 93.80 | -1.78% | 5,052,561 |
| Mar 27, 2026 | 93.20 | 96.10 | 92.60 | 95.50 | 95.50 | - | 4,891,711 |
| Mar 26, 2026 | 93.90 | 98.60 | 93.70 | 95.50 | 95.50 | 2.58% | 10,021,110 |
| Mar 25, 2026 | 94.00 | 96.00 | 92.30 | 93.10 | 93.10 | 3.22% | 4,473,245 |
| Mar 24, 2026 | 94.30 | 97.60 | 90.00 | 90.20 | 90.20 | -0.66% | 5,548,421 |
| Mar 23, 2026 | 90.00 | 93.60 | 88.50 | 90.80 | 90.80 | -4.62% | 6,216,015 |
| Mar 20, 2026 | 95.90 | 100.50 | 92.20 | 95.20 | 95.20 | -0.10% | 16,005,140 |
| Mar 19, 2026 | 87.70 | 96.10 | 87.00 | 95.30 | 95.30 | 6.48% | 10,986,890 |
| Mar 18, 2026 | 86.60 | 92.70 | 85.60 | 89.50 | 89.50 | 5.29% | 6,506,341 |
| Mar 17, 2026 | 85.10 | 87.50 | 84.70 | 85.00 | 85.00 | 0.83% | 1,406,848 |
| Mar 16, 2026 | 85.80 | 86.80 | 84.00 | 84.30 | 84.30 | -0.82% | 1,766,791 |
| Mar 13, 2026 | 83.00 | 85.60 | 82.80 | 85.00 | 85.00 | -0.47% | 2,775,624 |
| Mar 12, 2026 | 86.20 | 88.90 | 85.40 | 85.40 | 85.40 | -2.73% | 2,545,705 |
| Mar 11, 2026 | 82.60 | 89.40 | 82.50 | 87.80 | 87.80 | 7.20% | 4,483,404 |
| Mar 10, 2026 | 81.50 | 84.50 | 79.70 | 81.90 | 81.90 | 3.54% | 3,886,203 |
| 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% | 4,182,149 |
| 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% | 10,083,570 |
| 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% | 4,357,587 |
| 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% | 16,919,740 |
| Jan 28, 2026 | 97.70 | 97.70 | 92.70 | 94.00 | 94.00 | -8.74% | 34,181,170 |
| Jan 27, 2026 | 103.50 | 105.50 | 101.50 | 103.00 | 103.00 | 0.49% | 11,544,770 |
| Jan 26, 2026 | 100.00 | 103.50 | 97.70 | 102.50 | 102.50 | 2.91% | 13,752,000 |
| Jan 23, 2026 | 100.50 | 102.00 | 97.00 | 99.60 | 99.60 | - | 10,604,570 |
| Jan 22, 2026 | 100.00 | 103.50 | 99.50 | 99.60 | 99.60 | 0.91% | 13,887,000 |
| 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% | 23,119,470 |
| 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% | 28,611,000 |
| 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% | 15,429,050 |
| Jan 13, 2026 | 95.30 | 97.90 | 92.00 | 93.00 | 93.00 | -0.96% | 28,514,490 |
| 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% | 19,901,840 |
| 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% | 10,911,240 |
| Jan 5, 2026 | 92.10 | 92.30 | 87.30 | 88.70 | 88.70 | -1.66% | 18,041,680 |
| 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% | 16,637,230 |
| 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% | 11,745,100 |
| 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% | 13,086,450 |
| Dec 23, 2025 | 88.80 | 89.00 | 86.40 | 87.40 | 87.40 | -0.91% | 10,684,460 |
| 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% | 13,671,980 |
| 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% | 26,403,740 |
| Dec 15, 2025 | 80.00 | 85.10 | 78.50 | 83.80 | 83.80 | 3.71% | 20,262,500 |
| Dec 12, 2025 | 84.40 | 84.90 | 80.30 | 80.80 | 80.80 | -3.58% | 13,338,780 |
| Dec 11, 2025 | 80.00 | 87.00 | 74.20 | 83.80 | 83.80 | 5.14% | 49,479,840 |
| Dec 10, 2025 | 72.80 | 79.70 | 71.10 | 79.70 | 79.70 | 9.93% | 15,196,360 |
| 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% | 1,298,015 |
| 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 |