Getac Holdings Corporation (TPE:3005)
Taiwan
· Delayed Price · Currency is TWD 121.50
+0.50 (0.41%)
Dec 5, 2025, 1:35 PM CST
Getac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 121.50 | 122.00 | 120.50 | 121.50 | 121.50 | - | 1,020,099 |
| Dec 4, 2025 | 122.00 | 123.00 | 120.50 | 121.50 | 121.50 | -0.41% | 1,243,785 |
| Dec 3, 2025 | 123.00 | 124.50 | 121.50 | 122.00 | 122.00 | - | 1,559,644 |
| Dec 2, 2025 | 124.50 | 124.50 | 122.00 | 122.00 | 122.00 | -1.61% | 2,664,979 |
| Dec 1, 2025 | 125.50 | 126.00 | 123.00 | 124.00 | 124.00 | -1.20% | 2,947,566 |
| Nov 28, 2025 | 124.00 | 127.00 | 122.50 | 125.50 | 125.50 | 1.21% | 2,102,315 |
| Nov 27, 2025 | 124.00 | 125.50 | 123.00 | 124.00 | 124.00 | 0.81% | 1,505,753 |
| Nov 26, 2025 | 122.00 | 123.50 | 121.50 | 123.00 | 123.00 | 2.07% | 1,574,205 |
| Nov 25, 2025 | 122.00 | 123.00 | 119.00 | 120.50 | 120.50 | 1.26% | 2,584,828 |
| Nov 24, 2025 | 121.00 | 121.50 | 119.00 | 119.00 | 119.00 | -1.24% | 3,557,123 |
| Nov 21, 2025 | 127.00 | 127.50 | 120.00 | 120.50 | 120.50 | -5.49% | 3,686,554 |
| Nov 20, 2025 | 125.50 | 128.00 | 124.00 | 127.50 | 127.50 | 3.66% | 1,960,965 |
| Nov 19, 2025 | 125.50 | 128.00 | 123.00 | 123.00 | 123.00 | -3.15% | 3,017,059 |
| Nov 18, 2025 | 126.50 | 129.00 | 126.00 | 127.00 | 127.00 | - | 2,408,981 |
| Nov 17, 2025 | 130.00 | 130.50 | 125.50 | 127.00 | 127.00 | -3.05% | 3,614,266 |
| Nov 14, 2025 | 127.50 | 132.00 | 127.00 | 131.00 | 131.00 | 1.55% | 1,825,109 |
| Nov 13, 2025 | 136.00 | 136.50 | 128.50 | 129.00 | 129.00 | -4.80% | 4,624,873 |
| Nov 12, 2025 | 137.00 | 137.50 | 135.00 | 135.50 | 135.50 | -1.09% | 1,835,646 |
| Nov 11, 2025 | 137.00 | 138.00 | 135.50 | 137.00 | 137.00 | 0.37% | 1,244,653 |
| Nov 10, 2025 | 137.00 | 137.00 | 134.50 | 136.50 | 136.50 | 0.37% | 863,472 |
| Nov 7, 2025 | 137.00 | 137.50 | 135.00 | 136.00 | 136.00 | -1.09% | 1,346,439 |
| Nov 6, 2025 | 139.00 | 139.50 | 136.50 | 137.50 | 137.50 | - | 1,429,366 |
| Nov 5, 2025 | 137.00 | 138.00 | 134.50 | 137.50 | 137.50 | -0.36% | 1,505,852 |
| Nov 4, 2025 | 139.00 | 140.50 | 137.50 | 138.00 | 138.00 | -0.36% | 2,643,371 |
| Nov 3, 2025 | 139.00 | 141.50 | 137.50 | 138.50 | 138.50 | 0.36% | 1,637,371 |
| Oct 31, 2025 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | -0.72% | 2,187,118 |
| Oct 30, 2025 | 142.50 | 142.50 | 139.00 | 139.00 | 139.00 | -2.46% | 2,473,794 |
| Oct 29, 2025 | 142.00 | 144.00 | 141.50 | 142.50 | 142.50 | 1.06% | 1,963,050 |
| Oct 28, 2025 | 145.00 | 146.00 | 140.50 | 141.00 | 141.00 | -2.08% | 2,374,906 |
| Oct 27, 2025 | 142.00 | 145.00 | 141.50 | 144.00 | 144.00 | 2.86% | 2,453,511 |
| Oct 23, 2025 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | - | 1,409,357 |
| Oct 22, 2025 | 141.00 | 141.50 | 139.00 | 140.00 | 140.00 | -0.36% | 1,198,814 |
| Oct 21, 2025 | 139.50 | 144.50 | 139.50 | 140.50 | 140.50 | 1.08% | 2,671,385 |
| Oct 20, 2025 | 138.50 | 140.00 | 138.00 | 139.00 | 139.00 | - | 1,658,360 |
| Oct 17, 2025 | 139.50 | 142.50 | 139.00 | 139.00 | 139.00 | -0.36% | 1,565,234 |
| Oct 16, 2025 | 142.00 | 142.00 | 138.50 | 139.50 | 139.50 | -1.06% | 2,399,076 |
| Oct 15, 2025 | 137.00 | 142.00 | 137.00 | 141.00 | 141.00 | 1.81% | 3,429,201 |
| Oct 14, 2025 | 146.50 | 147.00 | 138.50 | 138.50 | 138.50 | -5.46% | 4,008,919 |
| Oct 13, 2025 | 142.00 | 146.50 | 141.50 | 146.50 | 146.50 | -0.68% | 1,889,075 |
| Oct 9, 2025 | 150.00 | 151.00 | 146.50 | 147.50 | 147.50 | -1.67% | 1,820,537 |
| Oct 8, 2025 | 151.50 | 151.50 | 148.00 | 150.00 | 150.00 | -0.99% | 1,775,498 |
| Oct 7, 2025 | 147.50 | 151.50 | 146.00 | 151.50 | 151.50 | 3.06% | 3,646,185 |
| Oct 3, 2025 | 148.00 | 149.00 | 144.00 | 147.00 | 147.00 | - | 3,850,106 |
| Oct 2, 2025 | 157.00 | 157.00 | 146.50 | 147.00 | 147.00 | -5.77% | 5,429,308 |
| Oct 1, 2025 | 156.00 | 157.00 | 153.00 | 156.00 | 156.00 | 0.32% | 5,183,612 |
| Sep 30, 2025 | 154.50 | 157.00 | 154.50 | 155.50 | 155.50 | 1.63% | 2,588,516 |
| Sep 26, 2025 | 156.00 | 157.00 | 152.00 | 153.00 | 153.00 | -2.86% | 4,889,055 |
| Sep 25, 2025 | 160.50 | 162.50 | 156.00 | 157.50 | 157.50 | -1.56% | 5,062,439 |
| Sep 24, 2025 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | -2.14% | 4,574,896 |
| Sep 23, 2025 | 163.00 | 165.50 | 162.00 | 163.50 | 163.50 | 0.62% | 4,501,913 |
| Sep 22, 2025 | 159.50 | 165.50 | 159.50 | 162.50 | 162.50 | 2.20% | 5,575,349 |
| Sep 19, 2025 | 161.00 | 161.00 | 157.50 | 159.00 | 159.00 | -0.63% | 3,077,663 |
| Sep 18, 2025 | 157.00 | 160.00 | 156.00 | 160.00 | 160.00 | 2.24% | 4,451,018 |
| Sep 17, 2025 | 160.00 | 160.00 | 155.50 | 156.50 | 156.50 | -2.19% | 3,787,500 |
| Sep 16, 2025 | 158.50 | 162.00 | 155.50 | 160.00 | 160.00 | 1.27% | 5,137,823 |
| Sep 15, 2025 | 159.50 | 161.00 | 157.00 | 158.00 | 158.00 | -0.32% | 3,312,761 |
| Sep 12, 2025 | 157.50 | 159.50 | 156.00 | 158.50 | 158.50 | 1.60% | 3,741,305 |
| Sep 11, 2025 | 159.00 | 162.00 | 155.00 | 156.00 | 156.00 | -2.19% | 6,140,417 |
| Sep 10, 2025 | 162.00 | 164.50 | 159.50 | 159.50 | 159.50 | -1.85% | 4,513,958 |
| Sep 9, 2025 | 162.50 | 162.50 | 158.00 | 162.50 | 162.50 | 0.31% | 7,208,885 |
| Sep 8, 2025 | 164.00 | 165.00 | 158.00 | 162.00 | 162.00 | -0.92% | 5,393,496 |
| Sep 5, 2025 | 163.50 | 166.00 | 162.00 | 163.50 | 163.50 | 0.62% | 5,074,881 |
| Sep 4, 2025 | 165.00 | 166.50 | 160.50 | 162.50 | 162.50 | -1.52% | 8,730,768 |
| Sep 3, 2025 | 155.50 | 167.50 | 154.00 | 165.00 | 165.00 | 6.80% | 15,287,830 |
| Sep 2, 2025 | 154.00 | 157.00 | 150.50 | 154.50 | 154.50 | 0.98% | 5,378,468 |
| Sep 1, 2025 | 153.50 | 156.00 | 151.00 | 153.00 | 153.00 | - | 4,703,198 |
| Aug 29, 2025 | 157.00 | 158.00 | 152.50 | 153.00 | 153.00 | -2.55% | 6,641,377 |
| Aug 28, 2025 | 156.00 | 161.00 | 152.00 | 157.00 | 157.00 | 4.67% | 14,621,320 |
| Aug 27, 2025 | 147.50 | 153.00 | 146.00 | 150.00 | 150.00 | 2.74% | 9,042,088 |
| Aug 26, 2025 | 141.50 | 150.00 | 141.50 | 146.00 | 146.00 | 4.29% | 15,989,940 |
| Aug 25, 2025 | 141.50 | 141.50 | 139.00 | 140.00 | 140.00 | 1.08% | 4,650,737 |
| Aug 22, 2025 | 140.00 | 141.00 | 136.50 | 138.50 | 138.50 | 0.73% | 7,734,028 |
| Aug 21, 2025 | 129.00 | 140.00 | 128.50 | 137.50 | 137.50 | 7.42% | 17,317,120 |
| Aug 20, 2025 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 1.99% | 7,285,157 |
| Aug 19, 2025 | 127.00 | 127.00 | 124.50 | 125.50 | 125.50 | -0.79% | 2,986,828 |
| Aug 18, 2025 | 126.50 | 127.00 | 125.00 | 126.50 | 126.50 | 1.20% | 4,122,602 |
| Aug 15, 2025 | 123.00 | 126.00 | 122.50 | 125.00 | 125.00 | 3.31% | 6,420,717 |
| Aug 14, 2025 | 119.50 | 123.50 | 119.50 | 121.00 | 121.00 | 5.22% | 7,697,382 |
| Aug 13, 2025 | 118.00 | 118.50 | 114.50 | 115.00 | 115.00 | -2.13% | 2,215,031 |
| Aug 12, 2025 | 120.00 | 120.00 | 116.50 | 117.50 | 117.50 | -2.08% | 2,407,297 |
| Aug 11, 2025 | 121.50 | 122.00 | 119.00 | 120.00 | 120.00 | -1.64% | 1,976,290 |
| Aug 8, 2025 | 120.50 | 122.50 | 119.50 | 122.00 | 122.00 | 1.24% | 2,356,100 |
| Aug 7, 2025 | 121.50 | 122.00 | 119.50 | 120.50 | 120.50 | - | 2,741,289 |
| Aug 6, 2025 | 122.00 | 123.00 | 120.00 | 120.50 | 120.50 | -1.23% | 2,837,105 |
| Aug 5, 2025 | 118.50 | 124.00 | 118.50 | 122.00 | 122.00 | 2.52% | 5,303,918 |
| Aug 4, 2025 | 117.50 | 119.00 | 116.00 | 119.00 | 119.00 | 0.85% | 1,855,455 |
| Aug 1, 2025 | 116.50 | 118.50 | 116.00 | 118.00 | 118.00 | - | 1,879,806 |
| Jul 31, 2025 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 1,703,739 |
| Jul 30, 2025 | 119.00 | 120.00 | 118.50 | 119.00 | 119.00 | - | 1,477,164 |
| Jul 29, 2025 | 119.50 | 119.50 | 117.50 | 119.00 | 119.00 | -0.83% | 1,724,087 |
| Jul 28, 2025 | 119.50 | 120.50 | 118.50 | 120.00 | 120.00 | 0.42% | 1,859,353 |
| Jul 25, 2025 | 120.00 | 120.00 | 118.50 | 119.50 | 119.50 | -0.83% | 1,011,953 |
| Jul 24, 2025 | 120.50 | 121.00 | 119.50 | 120.50 | 120.50 | 0.42% | 1,880,378 |
| Jul 23, 2025 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 1.27% | 2,812,748 |
| Jul 22, 2025 | 121.00 | 121.00 | 118.00 | 118.50 | 118.50 | -1.66% | 2,875,130 |
| Jul 21, 2025 | 120.00 | 122.00 | 120.00 | 120.50 | 120.50 | 0.84% | 3,478,468 |
| Jul 18, 2025 | 119.50 | 120.50 | 119.00 | 119.50 | 119.50 | 0.42% | 2,175,294 |
| Jul 17, 2025 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | - | 2,831,154 |
| Jul 16, 2025 | 119.00 | 119.50 | 117.00 | 119.00 | 119.00 | - | 3,094,354 |
| Jul 15, 2025 | 115.00 | 119.50 | 115.00 | 119.00 | 119.00 | 3.03% | 3,801,445 |