GLOBAL TEK FABRICATION CO., Ltd. (TPE:4566)
Taiwan
· Delayed Price · Currency is TWD 64.60
-1.00 (-1.52%)
Apr 29, 2026, 1:30 PM CST
TPE:4566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 64.60 | 65.80 | 64.20 | 64.60 | 64.60 | -1.52% | 554,587 |
| Apr 28, 2026 | 64.10 | 66.30 | 63.60 | 65.60 | 65.60 | 3.31% | 716,528 |
| Apr 27, 2026 | 66.80 | 67.10 | 63.00 | 63.50 | 63.50 | -5.37% | 1,236,864 |
| Apr 24, 2026 | 69.00 | 70.50 | 65.90 | 67.10 | 67.10 | -1.90% | 1,383,405 |
| Apr 23, 2026 | 76.00 | 76.00 | 66.80 | 68.40 | 68.40 | -7.57% | 4,360,224 |
| Apr 22, 2026 | 70.40 | 75.20 | 70.20 | 74.00 | 74.00 | 6.94% | 5,107,912 |
| Apr 21, 2026 | 70.00 | 70.30 | 68.00 | 69.20 | 69.20 | 0.29% | 1,071,502 |
| Apr 20, 2026 | 70.80 | 71.40 | 68.70 | 69.00 | 69.00 | -1.57% | 1,656,952 |
| Apr 17, 2026 | 69.90 | 71.60 | 69.20 | 70.10 | 70.10 | 0.29% | 1,453,353 |
| Apr 16, 2026 | 70.60 | 72.50 | 69.50 | 69.90 | 69.90 | -0.71% | 1,793,385 |
| Apr 15, 2026 | 73.00 | 73.90 | 69.10 | 70.40 | 70.40 | -3.03% | 2,967,455 |
| Apr 14, 2026 | 71.00 | 76.90 | 70.50 | 72.60 | 72.60 | 1.97% | 5,924,790 |
| Apr 13, 2026 | 67.00 | 73.00 | 66.20 | 71.20 | 71.20 | 6.43% | 8,784,002 |
| Apr 10, 2026 | 62.00 | 66.90 | 62.00 | 66.90 | 66.90 | 9.85% | 4,578,113 |
| Apr 9, 2026 | 57.40 | 61.80 | 57.10 | 60.90 | 60.90 | 4.82% | 1,266,294 |
| Apr 8, 2026 | 56.20 | 58.10 | 56.20 | 58.10 | 57.41 | 4.87% | 432,456 |
| Apr 7, 2026 | 56.70 | 57.70 | 55.30 | 55.40 | 54.74 | -1.95% | 443,265 |
| Apr 2, 2026 | 57.80 | 58.00 | 56.30 | 56.50 | 55.83 | -2.25% | 296,889 |
| Apr 1, 2026 | 58.30 | 58.30 | 57.20 | 57.80 | 57.11 | 2.48% | 192,422 |
| Mar 31, 2026 | 58.30 | 58.70 | 56.10 | 56.40 | 55.73 | -3.75% | 340,058 |
| Mar 30, 2026 | 59.20 | 59.80 | 58.60 | 58.60 | 57.90 | -2.82% | 258,180 |
| Mar 27, 2026 | 59.00 | 60.50 | 58.00 | 60.30 | 59.58 | 1.52% | 435,309 |
| Mar 26, 2026 | 62.20 | 62.30 | 59.40 | 59.40 | 58.69 | -3.88% | 636,885 |
| Mar 25, 2026 | 61.20 | 62.40 | 60.60 | 61.80 | 61.07 | 2.49% | 660,067 |
| Mar 24, 2026 | 64.00 | 66.80 | 60.30 | 60.30 | 59.58 | -2.74% | 3,240,696 |
| Mar 23, 2026 | 59.70 | 63.80 | 58.40 | 62.00 | 61.26 | 1.97% | 1,474,979 |
| Mar 20, 2026 | 61.30 | 62.20 | 59.90 | 60.80 | 60.08 | -0.49% | 476,642 |
| Mar 19, 2026 | 61.80 | 63.10 | 60.80 | 61.10 | 60.37 | -2.08% | 893,760 |
| Mar 18, 2026 | 59.00 | 64.00 | 58.60 | 62.40 | 61.66 | 7.03% | 2,176,254 |
| Mar 17, 2026 | 57.50 | 60.60 | 55.90 | 58.30 | 57.61 | 5.81% | 1,224,050 |
| Mar 16, 2026 | 55.20 | 55.80 | 54.70 | 55.10 | 54.45 | 0.36% | 233,605 |
| Mar 13, 2026 | 53.50 | 56.10 | 53.20 | 54.90 | 54.25 | 1.48% | 285,377 |
| Mar 12, 2026 | 54.60 | 55.90 | 53.80 | 54.10 | 53.46 | -1.10% | 196,862 |
| Mar 11, 2026 | 53.80 | 55.10 | 53.80 | 54.70 | 54.05 | 1.67% | 263,664 |
| Mar 10, 2026 | 53.40 | 54.70 | 53.20 | 53.80 | 53.16 | 0.75% | 306,406 |
| Mar 9, 2026 | 54.10 | 54.50 | 52.60 | 53.40 | 52.77 | -5.82% | 501,392 |
| Mar 6, 2026 | 55.40 | 56.80 | 54.60 | 56.70 | 56.03 | 2.16% | 184,201 |
| Mar 5, 2026 | 54.50 | 56.30 | 54.50 | 55.50 | 54.84 | 3.93% | 373,240 |
| Mar 4, 2026 | 56.30 | 56.40 | 53.40 | 53.40 | 52.77 | -6.48% | 952,165 |
| Mar 3, 2026 | 58.10 | 59.20 | 56.80 | 57.10 | 56.42 | -1.72% | 432,084 |
| Mar 2, 2026 | 58.50 | 59.00 | 57.40 | 58.10 | 57.41 | -2.19% | 355,548 |
| Feb 26, 2026 | 59.90 | 60.60 | 59.40 | 59.40 | 58.69 | -0.50% | 484,777 |
| Feb 25, 2026 | 60.40 | 61.90 | 59.70 | 59.70 | 58.99 | -1.32% | 648,251 |
| Feb 24, 2026 | 60.80 | 61.40 | 60.20 | 60.50 | 59.78 | -0.49% | 470,043 |
| Feb 23, 2026 | 58.20 | 61.00 | 57.80 | 60.80 | 60.08 | 4.47% | 795,991 |
| Feb 11, 2026 | 58.00 | 58.60 | 56.60 | 58.20 | 57.51 | 0.34% | 353,663 |
| Feb 10, 2026 | 59.70 | 61.20 | 57.70 | 58.00 | 57.31 | 0.87% | 879,886 |
| Feb 9, 2026 | 57.90 | 58.70 | 56.70 | 57.50 | 56.82 | 2.13% | 276,422 |
| Feb 6, 2026 | 59.00 | 59.00 | 55.00 | 56.30 | 55.63 | -4.58% | 561,021 |
| Feb 5, 2026 | 59.30 | 60.80 | 58.50 | 59.00 | 58.30 | -0.51% | 441,307 |
| Feb 4, 2026 | 57.40 | 59.60 | 57.00 | 59.30 | 58.60 | 4.22% | 435,530 |
| Feb 3, 2026 | 56.80 | 57.90 | 56.30 | 56.90 | 56.22 | 1.61% | 256,435 |
| Feb 2, 2026 | 57.40 | 57.40 | 55.50 | 56.00 | 55.34 | -2.44% | 419,710 |
| Jan 30, 2026 | 59.10 | 59.10 | 57.00 | 57.40 | 56.72 | -3.20% | 474,619 |
| Jan 29, 2026 | 60.20 | 60.60 | 59.00 | 59.30 | 58.60 | -2.15% | 719,405 |
| Jan 28, 2026 | 62.80 | 62.80 | 60.10 | 60.60 | 59.88 | -2.26% | 789,283 |
| Jan 27, 2026 | 62.30 | 63.00 | 61.50 | 62.00 | 61.26 | 0.65% | 855,346 |
| Jan 26, 2026 | 61.00 | 61.80 | 60.60 | 61.60 | 60.87 | 1.15% | 671,088 |
| Jan 23, 2026 | 61.50 | 61.60 | 60.50 | 60.90 | 60.18 | -0.33% | 479,868 |
| Jan 22, 2026 | 61.40 | 61.50 | 60.00 | 61.10 | 60.37 | 1.66% | 672,099 |
| Jan 21, 2026 | 59.60 | 61.80 | 59.30 | 60.10 | 59.39 | - | 652,269 |
| Jan 20, 2026 | 60.20 | 60.70 | 59.70 | 60.10 | 59.39 | -0.17% | 520,636 |
| Jan 19, 2026 | 60.60 | 61.70 | 59.80 | 60.20 | 59.49 | -1.63% | 776,816 |
| Jan 16, 2026 | 60.10 | 61.80 | 60.00 | 61.20 | 60.47 | 2.68% | 1,246,485 |
| Jan 15, 2026 | 60.50 | 60.50 | 59.00 | 59.60 | 58.89 | -1.00% | 544,016 |
| Jan 14, 2026 | 58.40 | 61.00 | 58.40 | 60.20 | 59.49 | 3.08% | 1,520,511 |
| Jan 13, 2026 | 57.30 | 58.80 | 55.80 | 58.40 | 57.71 | 2.64% | 868,531 |
| Jan 12, 2026 | 56.20 | 57.40 | 56.10 | 56.90 | 56.22 | 1.61% | 388,432 |
| Jan 9, 2026 | 55.90 | 56.10 | 55.10 | 56.00 | 55.34 | 0.18% | 161,346 |
| Jan 8, 2026 | 55.40 | 57.60 | 55.40 | 55.90 | 55.24 | 0.72% | 415,111 |
| Jan 7, 2026 | 55.20 | 56.40 | 55.20 | 55.50 | 54.84 | 0.73% | 296,293 |
| Jan 6, 2026 | 54.90 | 55.80 | 54.90 | 55.10 | 54.45 | 0.36% | 314,292 |
| Jan 5, 2026 | 57.00 | 57.00 | 54.70 | 54.90 | 54.25 | -3.17% | 877,768 |
| Jan 2, 2026 | 58.20 | 58.40 | 56.50 | 56.70 | 56.03 | -1.22% | 460,524 |
| Dec 31, 2025 | 57.90 | 58.60 | 57.20 | 57.40 | 56.72 | -0.86% | 338,892 |
| Dec 30, 2025 | 58.10 | 58.10 | 57.30 | 57.90 | 57.21 | -0.17% | 381,069 |
| Dec 29, 2025 | 58.50 | 58.90 | 58.00 | 58.00 | 57.31 | -0.68% | 317,710 |
| Dec 26, 2025 | 58.60 | 59.40 | 58.20 | 58.40 | 57.71 | - | 639,236 |
| Dec 24, 2025 | 60.70 | 62.00 | 58.40 | 58.40 | 57.71 | -3.15% | 1,317,282 |
| Dec 23, 2025 | 57.80 | 61.30 | 57.80 | 60.30 | 59.58 | 5.05% | 1,860,962 |
| Dec 22, 2025 | 57.10 | 58.90 | 57.10 | 57.40 | 56.72 | 1.06% | 598,263 |
| Dec 19, 2025 | 56.80 | 56.80 | 56.20 | 56.80 | 56.13 | 1.25% | 120,921 |
| Dec 18, 2025 | 57.10 | 57.10 | 56.00 | 56.10 | 55.43 | -1.75% | 303,843 |
| Dec 17, 2025 | 57.30 | 58.70 | 56.30 | 57.10 | 56.42 | 0.35% | 920,903 |
| Dec 16, 2025 | 58.90 | 58.90 | 56.90 | 56.90 | 56.22 | -3.56% | 848,986 |
| Dec 15, 2025 | 59.00 | 59.60 | 57.50 | 59.00 | 58.30 | 0.51% | 1,262,358 |
| Dec 12, 2025 | 57.70 | 59.80 | 57.10 | 58.70 | 58.00 | 1.73% | 3,646,444 |
| Dec 11, 2025 | 53.00 | 57.70 | 53.00 | 57.70 | 57.01 | 9.90% | 3,678,539 |
| Dec 10, 2025 | 52.40 | 52.90 | 51.60 | 52.50 | 51.88 | -0.76% | 826,079 |
| Dec 9, 2025 | 53.10 | 53.40 | 52.40 | 52.90 | 52.27 | -0.56% | 195,136 |
| Dec 8, 2025 | 53.00 | 53.20 | 52.20 | 53.20 | 52.57 | 1.14% | 171,770 |
| Dec 5, 2025 | 54.30 | 54.90 | 52.60 | 52.60 | 51.98 | -2.05% | 291,271 |
| Dec 4, 2025 | 52.60 | 54.20 | 52.60 | 53.70 | 53.06 | 1.90% | 302,055 |
| Dec 3, 2025 | 52.70 | 53.40 | 52.60 | 52.70 | 52.07 | 0.96% | 141,128 |
| Dec 2, 2025 | 52.70 | 52.70 | 52.10 | 52.20 | 51.58 | - | 111,673 |
| Dec 1, 2025 | 53.40 | 53.40 | 52.00 | 52.20 | 51.58 | -1.88% | 212,197 |
| Nov 28, 2025 | 53.40 | 53.90 | 53.20 | 53.20 | 52.57 | -0.56% | 198,710 |
| Nov 27, 2025 | 54.20 | 54.30 | 53.30 | 53.50 | 52.86 | -0.74% | 158,417 |
| Nov 26, 2025 | 53.60 | 55.70 | 53.40 | 53.90 | 53.26 | 0.94% | 532,730 |
| Nov 25, 2025 | 53.40 | 53.40 | 52.50 | 53.40 | 52.77 | 1.91% | 222,682 |