GLOBAL TEK FABRICATION CO., Ltd. (TPE:4566)
Taiwan
· Delayed Price · Currency is TWD 53.40
-3.30 (-5.82%)
Mar 9, 2026, 1:35 PM CST
TPE:4566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.10 | 54.50 | 52.60 | 53.40 | 53.40 | -5.82% | 501,392 |
| Mar 6, 2026 | 55.40 | 56.80 | 54.60 | 56.70 | 56.70 | 2.16% | 184,201 |
| Mar 5, 2026 | 54.50 | 56.30 | 54.50 | 55.50 | 55.50 | 3.93% | 373,240 |
| Mar 4, 2026 | 56.30 | 56.40 | 53.40 | 53.40 | 53.40 | -6.48% | 952,165 |
| Mar 3, 2026 | 58.10 | 59.20 | 56.80 | 57.10 | 57.10 | -1.72% | 432,084 |
| Mar 2, 2026 | 58.50 | 59.00 | 57.40 | 58.10 | 58.10 | -2.19% | 355,548 |
| Feb 26, 2026 | 59.90 | 60.60 | 59.40 | 59.40 | 59.40 | -0.50% | 484,777 |
| Feb 25, 2026 | 60.40 | 61.90 | 59.70 | 59.70 | 59.70 | -1.32% | 648,199 |
| Feb 24, 2026 | 60.80 | 61.40 | 60.20 | 60.50 | 60.50 | -0.49% | 470,043 |
| Feb 23, 2026 | 58.20 | 61.00 | 57.80 | 60.80 | 60.80 | 4.47% | 795,991 |
| Feb 11, 2026 | 58.00 | 58.60 | 56.60 | 58.20 | 58.20 | 0.34% | 353,663 |
| Feb 10, 2026 | 59.70 | 61.20 | 57.70 | 58.00 | 58.00 | 0.87% | 879,886 |
| Feb 9, 2026 | 57.90 | 58.70 | 56.70 | 57.50 | 57.50 | 2.13% | 276,422 |
| Feb 6, 2026 | 59.00 | 59.00 | 55.00 | 56.30 | 56.30 | -4.58% | 561,021 |
| Feb 5, 2026 | 59.30 | 60.80 | 58.50 | 59.00 | 59.00 | -0.51% | 441,307 |
| Feb 4, 2026 | 57.40 | 59.60 | 57.00 | 59.30 | 59.30 | 4.22% | 435,530 |
| Feb 3, 2026 | 56.80 | 57.90 | 56.30 | 56.90 | 56.90 | 1.61% | 256,435 |
| Feb 2, 2026 | 57.40 | 57.40 | 55.50 | 56.00 | 56.00 | -2.44% | 419,710 |
| Jan 30, 2026 | 59.10 | 59.10 | 57.00 | 57.40 | 57.40 | -3.20% | 474,619 |
| Jan 29, 2026 | 60.20 | 60.60 | 59.00 | 59.30 | 59.30 | -2.15% | 719,405 |
| Jan 28, 2026 | 62.80 | 62.80 | 60.10 | 60.60 | 60.60 | -2.26% | 789,283 |
| Jan 27, 2026 | 62.30 | 63.00 | 61.50 | 62.00 | 62.00 | 0.65% | 855,346 |
| Jan 26, 2026 | 61.00 | 61.80 | 60.60 | 61.60 | 61.60 | 1.15% | 671,088 |
| Jan 23, 2026 | 61.50 | 61.60 | 60.50 | 60.90 | 60.90 | -0.33% | 479,868 |
| Jan 22, 2026 | 61.40 | 61.50 | 60.00 | 61.10 | 61.10 | 1.66% | 672,099 |
| Jan 21, 2026 | 59.60 | 61.80 | 59.30 | 60.10 | 60.10 | - | 652,269 |
| Jan 20, 2026 | 60.20 | 60.70 | 59.70 | 60.10 | 60.10 | -0.17% | 520,636 |
| Jan 19, 2026 | 60.60 | 61.70 | 59.80 | 60.20 | 60.20 | -1.63% | 776,816 |
| Jan 16, 2026 | 60.10 | 61.80 | 60.00 | 61.20 | 61.20 | 2.68% | 1,246,485 |
| Jan 15, 2026 | 60.50 | 60.50 | 59.00 | 59.60 | 59.60 | -1.00% | 544,016 |
| Jan 14, 2026 | 58.40 | 61.00 | 58.40 | 60.20 | 60.20 | 3.08% | 1,520,511 |
| Jan 13, 2026 | 57.30 | 58.80 | 55.80 | 58.40 | 58.40 | 2.64% | 868,531 |
| Jan 12, 2026 | 56.20 | 57.40 | 56.10 | 56.90 | 56.90 | 1.61% | 388,432 |
| Jan 9, 2026 | 55.90 | 56.10 | 55.10 | 56.00 | 56.00 | 0.18% | 161,346 |
| Jan 8, 2026 | 55.40 | 57.60 | 55.40 | 55.90 | 55.90 | 0.72% | 415,111 |
| Jan 7, 2026 | 55.20 | 56.40 | 55.20 | 55.50 | 55.50 | 0.73% | 296,293 |
| Jan 6, 2026 | 54.90 | 55.80 | 54.90 | 55.10 | 55.10 | 0.36% | 314,292 |
| Jan 5, 2026 | 57.00 | 57.00 | 54.70 | 54.90 | 54.90 | -3.17% | 877,768 |
| Jan 2, 2026 | 58.20 | 58.40 | 56.50 | 56.70 | 56.70 | -1.22% | 460,524 |
| Dec 31, 2025 | 57.90 | 58.60 | 57.20 | 57.40 | 57.40 | -0.86% | 338,892 |
| Dec 30, 2025 | 58.10 | 58.10 | 57.30 | 57.90 | 57.90 | -0.17% | 381,069 |
| Dec 29, 2025 | 58.50 | 58.90 | 58.00 | 58.00 | 58.00 | -0.68% | 317,710 |
| Dec 26, 2025 | 58.60 | 59.40 | 58.20 | 58.40 | 58.40 | - | 639,236 |
| Dec 24, 2025 | 60.70 | 62.00 | 58.40 | 58.40 | 58.40 | -3.15% | 1,317,282 |
| Dec 23, 2025 | 57.80 | 61.30 | 57.80 | 60.30 | 60.30 | 5.05% | 1,860,962 |
| Dec 22, 2025 | 57.10 | 58.90 | 57.10 | 57.40 | 57.40 | 1.06% | 598,263 |
| Dec 19, 2025 | 56.80 | 56.80 | 56.20 | 56.80 | 56.80 | 1.25% | 120,921 |
| Dec 18, 2025 | 57.10 | 57.10 | 56.00 | 56.10 | 56.10 | -1.75% | 303,843 |
| Dec 17, 2025 | 57.30 | 58.70 | 56.30 | 57.10 | 57.10 | 0.35% | 920,903 |
| Dec 16, 2025 | 58.90 | 58.90 | 56.90 | 56.90 | 56.90 | -3.56% | 848,986 |
| Dec 15, 2025 | 59.00 | 59.60 | 57.50 | 59.00 | 59.00 | 0.51% | 1,262,358 |
| Dec 12, 2025 | 57.70 | 59.80 | 57.10 | 58.70 | 58.70 | 1.73% | 3,646,444 |
| Dec 11, 2025 | 53.00 | 57.70 | 53.00 | 57.70 | 57.70 | 9.90% | 3,678,539 |
| Dec 10, 2025 | 52.40 | 52.90 | 51.60 | 52.50 | 52.50 | -0.76% | 826,079 |
| Dec 9, 2025 | 53.10 | 53.40 | 52.40 | 52.90 | 52.90 | -0.56% | 195,136 |
| Dec 8, 2025 | 53.00 | 53.20 | 52.20 | 53.20 | 53.20 | 1.14% | 171,770 |
| Dec 5, 2025 | 54.30 | 54.90 | 52.60 | 52.60 | 52.60 | -2.05% | 291,271 |
| Dec 4, 2025 | 52.60 | 54.20 | 52.60 | 53.70 | 53.70 | 1.90% | 301,756 |
| Dec 3, 2025 | 52.70 | 53.40 | 52.60 | 52.70 | 52.70 | 0.96% | 141,128 |
| Dec 2, 2025 | 52.70 | 52.70 | 52.10 | 52.20 | 52.20 | - | 111,673 |
| Dec 1, 2025 | 53.40 | 53.40 | 52.00 | 52.20 | 52.20 | -1.88% | 196,712 |
| Nov 28, 2025 | 53.40 | 53.90 | 53.20 | 53.20 | 53.20 | -0.56% | 198,710 |
| Nov 27, 2025 | 54.20 | 54.30 | 53.30 | 53.50 | 53.50 | -0.74% | 158,417 |
| Nov 26, 2025 | 53.60 | 55.70 | 53.40 | 53.90 | 53.90 | 0.94% | 532,730 |
| Nov 25, 2025 | 53.40 | 53.40 | 52.50 | 53.40 | 53.40 | 1.91% | 222,682 |
| Nov 24, 2025 | 53.40 | 53.40 | 52.40 | 52.40 | 52.40 | - | 137,190 |
| Nov 21, 2025 | 52.10 | 54.40 | 51.70 | 52.40 | 52.40 | -0.76% | 732,513 |
| Nov 20, 2025 | 52.10 | 53.30 | 52.10 | 52.80 | 52.80 | 2.13% | 215,684 |
| Nov 19, 2025 | 51.50 | 53.40 | 50.60 | 51.70 | 51.70 | 0.39% | 487,567 |
| Nov 18, 2025 | 53.20 | 53.30 | 51.50 | 51.50 | 51.50 | -3.38% | 483,508 |
| Nov 17, 2025 | 53.20 | 54.00 | 52.20 | 53.30 | 53.30 | 0.76% | 358,210 |
| Nov 14, 2025 | 51.20 | 54.80 | 50.60 | 52.90 | 52.90 | 2.12% | 562,224 |
| Nov 13, 2025 | 53.00 | 53.00 | 51.50 | 51.80 | 51.80 | -2.08% | 458,738 |
| Nov 12, 2025 | 52.70 | 53.30 | 52.60 | 52.90 | 52.90 | 0.57% | 232,074 |
| Nov 11, 2025 | 52.70 | 53.60 | 52.60 | 52.60 | 52.60 | -0.75% | 222,344 |
| Nov 10, 2025 | 53.00 | 53.20 | 52.50 | 53.00 | 53.00 | - | 168,569 |
| Nov 7, 2025 | 53.80 | 53.80 | 52.70 | 53.00 | 53.00 | -1.30% | 187,868 |
| Nov 6, 2025 | 53.30 | 54.10 | 53.20 | 53.70 | 53.70 | 1.32% | 156,325 |
| Nov 5, 2025 | 53.00 | 54.00 | 52.70 | 53.00 | 53.00 | -2.03% | 394,487 |
| Nov 4, 2025 | 55.60 | 55.90 | 53.90 | 54.10 | 54.10 | -2.35% | 281,185 |
| Nov 3, 2025 | 56.00 | 56.20 | 55.30 | 55.40 | 55.40 | -1.60% | 266,994 |
| Oct 31, 2025 | 57.20 | 57.90 | 56.20 | 56.30 | 56.30 | -0.88% | 243,878 |
| Oct 30, 2025 | 56.60 | 56.90 | 56.30 | 56.80 | 56.80 | 0.35% | 204,720 |
| Oct 29, 2025 | 57.00 | 57.10 | 56.10 | 56.60 | 56.60 | 0.53% | 207,196 |
| Oct 28, 2025 | 57.50 | 57.60 | 56.00 | 56.30 | 56.30 | -2.09% | 326,608 |
| Oct 27, 2025 | 58.80 | 60.40 | 57.40 | 57.50 | 57.50 | -1.54% | 528,744 |
| Oct 23, 2025 | 59.30 | 59.50 | 58.20 | 58.40 | 58.40 | -1.68% | 329,823 |
| Oct 22, 2025 | 59.70 | 60.20 | 59.00 | 59.40 | 59.40 | - | 363,084 |
| Oct 21, 2025 | 59.10 | 60.00 | 58.50 | 59.40 | 59.40 | 1.19% | 834,610 |
| Oct 20, 2025 | 57.00 | 59.10 | 57.00 | 58.70 | 58.70 | 4.08% | 979,646 |
| Oct 17, 2025 | 56.00 | 57.50 | 55.90 | 56.40 | 56.40 | - | 473,300 |
| Oct 16, 2025 | 57.30 | 57.30 | 56.30 | 56.40 | 56.40 | -0.70% | 236,308 |
| Oct 15, 2025 | 56.70 | 57.10 | 55.60 | 56.80 | 56.80 | 0.18% | 406,051 |
| Oct 14, 2025 | 55.70 | 58.50 | 55.70 | 56.70 | 56.70 | 2.53% | 1,329,757 |
| Oct 13, 2025 | 52.60 | 55.30 | 51.00 | 55.30 | 55.30 | 1.47% | 574,438 |
| Oct 9, 2025 | 54.00 | 54.80 | 53.20 | 54.50 | 54.50 | 1.49% | 504,303 |
| Oct 8, 2025 | 53.50 | 54.00 | 53.20 | 53.70 | 53.70 | -0.56% | 201,319 |
| Oct 7, 2025 | 54.00 | 54.70 | 53.90 | 54.00 | 54.00 | 0.75% | 380,702 |
| Oct 3, 2025 | 53.90 | 54.30 | 53.50 | 53.60 | 53.60 | 0.19% | 250,135 |
| Oct 2, 2025 | 54.00 | 54.20 | 53.50 | 53.50 | 53.50 | -0.19% | 272,093 |